CTCP Xây dựng DIC Holdings (dc4)

11.20
-0.10
(-0.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-09) 		-1.85 -13.55% 18,635,300 198,200 2.3
11.80
14.20
11.80
2 tháng
(2024-11-11) 		-0.70 -5.60% 30,802,800 439,356 5.7
11.80
15.35
11.80
3 tháng
(2024-10-10) 		1 9.26% 38,630,300 416,456 5.5
10.65
15.35
11.80
6 tháng
(2024-07-12) 		1.05 9.77% 55,620,200 455,356 5.9
10.30
15.35
11.80
12 tháng
(2024-01-15) 		2.03 20.74% 86,188,600 590,256 7.4
9.41
15.35
11.80
24 tháng
(2023-01-19) 		5.27 80.78% 122,826,300 598,171 7.3
5.90
15.35
11.80
36 tháng
(2022-01-24) 		-11.40 -49.15% 156,701,900 510,151 5.1
5.15
23.59
11.80
60 tháng
(2020-02-04) 		0.83 7.61% 184,919,356 616,351 7.8
5.15
30.26
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2024
10.06
 89,100 10.06 10.15 9.91 0 12,200 -0.1
14/08/2024
10.06
 79,300 10.20 10.25 9.96 0 900 -0.0
13/08/2024
10.20
 143,000 10.10 10.20 10.06 6,600 0 0.1
12/08/2024
10.06
 95,700 9.91 10.06 9.91 3,000 0 0.0
09/08/2024
10.01
 91,500 10.06 10.15 9.96 0 600 -0.0
08/08/2024
9.91
 186,800 10.06 10.20 9.91 0 900 -0.0
07/08/2024
10.20
 41,500 10.20 10.20 9.96 6,400 2,900 0.0
06/08/2024
10.15
 141,700 9.91 10.15 9.86 0 7,000 -0.1
05/08/2024
9.86
 340,400 10.34 10.34 9.82 0 12,100 -0.1
02/08/2024
10.39
 252,400 10.15 10.39 10.01 21,800 4,500 0.2
01/08/2024
10.20
 305,500 10.68 10.68 10.10 7,200 6,800 0.0
31/07/2024
10.53
 235,500 10.82 10.82 10.49 200 0 0.0
30/07/2024
10.68
 494,300 11.16 11.16 10.63 100 4,500 -0.0
29/07/2024
10.53
 302,900 10.15 10.53 10.15 100 4,500 -0.0
26/07/2024
9.86
 53,700 9.96 10.01 9.86 0 4,000 -0.0
25/07/2024
9.91
 144,200 9.96 9.96 9.77 900 2,500 -0.0
24/07/2024
10.06
 123,600 9.96 10.06 9.72 4,300 4,000 0.0
23/07/2024
9.96
 98,200 10.01 10.06 9.72 0 5,700 -0.1
22/07/2024
10.01
 154,000 9.96 10.15 9.86 0 13,500 -0.1
19/07/2024
9.96
 181,500 10.06 10.49 9.96 4,300 6,700 -0.0
18/07/2024
10.15
 166,500 10.10 10.25 9.91 3,800 2,200 0.0
17/07/2024
10.06
 161,300 10.53 10.53 9.86 4,000 5,100 -0.0
16/07/2024
10.39
 94,500 10.34 10.68 10.25 12,200 0 0.1
15/07/2024
10.34
 111,600 10.39 10.39 10.25 100 300 -0.0
12/07/2024
10.29
 55,600 10.39 10.39 10.25 0 3,100 -0.0
11/07/2024
10.29
 154,100 10.44 10.58 10.29 1,300 3,800 -0.0
10/07/2024
10.29
 112,800 10.25 10.49 10.25 0 9,400 -0.1
09/07/2024
10.25
 94,700 10.20 10.34 10.10 400 0 0.0
08/07/2024
10.20
 68,200 10.25 10.39 10.15 6,300 6,000 0.0
05/07/2024
10.15
 106,400 10.15 10.20 10.01 2,400 0 0.0
04/07/2024
10.06
 75,100 10.06 10.15 9.96 6,500 0 0.1
03/07/2024
10.06
 141,000 10.01 10.10 9.96 100 900 -0.0
02/07/2024
10.01
 132,300 10.20 10.20 10.01 12,800 0 0.1
01/07/2024
10.06
 116,400 9.86 10.20 9.86 26,900 2,000 0.3
28/06/2024
9.91
 285,600 10.49 10.53 9.82 0 5,100 -0.1
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2024
10.53
 220,300 10.77 10.82 10.49 12,800 700 0.1
26/06/2024
10.49
 300,200 10.75 10.75 10.40 1,000 3,000 -0.0
25/06/2024
10.75
 244,800 10.71 10.84 10.45 23,200 200 0.3
24/06/2024
10.75
 588,600 10.88 11.19 10.53 10,800 16,500 -0.1
21/06/2024
10.88
 404,900 10.88 10.97 10.49 3,800 7,900 -0.1
20/06/2024
10.88
 422,400 11.32 11.32 10.62 2,100 23,000 -0.3
19/06/2024
10.75
 690,300 10.19 10.75 10.06 17,400 7,000 0.1
18/06/2024
10.06
 186,400 10.06 10.14 9.92 6,500 7,500 -0.0
17/06/2024
9.92
 327,500 10.19 10.19 9.88 0 5,300 -0.1
14/06/2024
10.23
 325,700 10.45 10.45 10.23 1,700 0 0.0
13/06/2024
10.36
 434,500 9.97 10.40 9.92 20,300 2,700 0.2
12/06/2024
9.92
 186,900 10.10 10.10 9.84 0 5,200 -0.1
11/06/2024
9.97
 137,100 10.14 10.14 9.84 3,800 1,400 0.0
10/06/2024
9.97
 185,500 9.84 10.06 9.84 10,500 0 0.1
07/06/2024
9.84
 110,600 10.01 10.01 9.84 3,000 0 0.0
06/06/2024
9.84
 168,100 10.01 10.01 9.84 3,800 4,300 -0.0
05/06/2024
10.01
 131,900 10.06 10.19 9.88 1,400 4,700 -0.0
04/06/2024
10.01
 288,700 10.19 10.27 10.01 1,200 200 0.0
03/06/2024
10.01
 244,200 9.75 10.10 9.75 77,000 8,400 0.8
31/05/2024
9.75
 124,800 9.97 10.01 9.75 2,800 2,200 0.0
30/05/2024
9.92
 248,000 9.71 9.92 9.66 2,800 5,100 -0.0
29/05/2024
9.71
 220,700 9.79 9.79 9.58 2,000 300 0.0
28/05/2024
9.79
 117,400 9.58 9.92 9.58 8,300 1,200 0.1
27/05/2024
9.49
 161,300 9.49 9.62 9.40 11,500 100 0.1
24/05/2024
9.45
 206,400 9.84 9.88 9.40 400 11,100 -0.1
23/05/2024
9.84
 148,500 9.97 10.01 9.66 1,200 3,700 -0.0
22/05/2024
9.97
 249,800 10.40 10.40 9.58 0 2,100 -0.0
21/05/2024
10.19
 419,800 9.84 10.27 9.84 7,900 16,400 -0.1
20/05/2024
9.75
 213,400 9.75 9.79 9.53 7,500 0 0.1
17/05/2024
9.71
 174,000 9.71 9.84 9.62 0 300 -0.0
16/05/2024
9.71
 136,000 10.10 10.10 9.58 100 0 0.0
15/05/2024
9.88
 436,200 9.49 10.01 9.45 16,200 16,300 -0.0
14/05/2024
9.36
 107,600 9.32 9.45 9.32 600 0 0.0
13/05/2024
9.32
 60,700 9.36 9.40 9.23 0 6,500 -0.1
10/05/2024
9.23
 90,100 9.36 9.36 9.18 400 0 0.0
09/05/2024
9.36
 52,100 9.32 9.36 9.27 1,000 2,300 -0.0
08/05/2024
9.27
 155,600 9.32 9.40 9.18 900 52,500 -0.5
07/05/2024
9.40
 71,200 9.45 9.49 9.32 2,000 32,200 -0.3
06/05/2024
9.45
 78,800 9.27 9.45 9.18 9,100 0 0.1
03/05/2024
9.27
 90,400 9.32 9.36 9.14 0 200 -0.0
02/05/2024
9.18
 119,900 9.45 9.45 9.14 0 34,700 -0.4
26/04/2024
9.40
 104,000 9.14 9.49 9.14 0 500 -0.0
25/04/2024
9.32
 152,900 9.53 9.53 9.18 5,800 600 0.1
24/04/2024
9.53
 87,400 9.23 9.53 9.14 1,500 700 0.0
23/04/2024
9.23
 57,300 9.32 9.32 9.10 0 7,800 -0.1
22/04/2024
9.32
 147,500 9.14 9.40 9.14 0 8,000 -0.1
19/04/2024
9.01
 334,700 9.01 9.23 8.88 7,800 32,900 -0.3
17/04/2024
9.40
 218,000 9.53 9.84 9.27 5,600 11,800 -0.1
16/04/2024
9.53
 511,500 9.58 9.75 9.32 16,200 5,500 0.1
15/04/2024
10.01
 534,900 10.62 10.71 10.01 16,200 6,100 0.1
12/04/2024
10.75
 193,500 10.97 10.97 10.62 0 2,300 -0.0
11/04/2024
10.97
 562,600 10.53 11.23 10.49 2,700 35,500 -0.4
10/04/2024
10.75
 741,300 10.19 10.75 10.06 16,400 0 0.2
09/04/2024
10.06
 187,300 9.88 10.10 9.88 2,100 0 0.0
08/04/2024
9.92
 117,400 10.19 10.19 9.84 200 0 0.0
05/04/2024
10.19
 285,700 9.84 10.23 9.84 25,000 4,100 0.2
04/04/2024
9.84
 281,400 10.10 10.23 9.75 2,800 11,800 -0.1
03/04/2024
10.10
 183,000 10.36 10.36 10.10 5,500 3,100 0.0
02/04/2024
10.23
 175,300 10.40 10.40 10.19 2,800 0 0.0
01/04/2024
10.27
 222,500 10.27 10.45 10.14 27,800 0 0.3
29/03/2024
10.27
 172,600 10.27 10.27 9.92 3,100 700 0.0
28/03/2024
10.01
 224,300 10.36 10.45 10.01 1,900 13,000 -0.1
27/03/2024
10.27
 275,900 10.80 10.80 10.19 4,600 5,700 -0.0
26/03/2024
10.27
 657,000 9.62 10.27 9.58 4,300 0 0.0
25/03/2024
9.62
 223,700 9.66 9.79 9.49 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |