CTCP Xây dựng DIC Holdings (dc4)

6.49
-0.01
(-0.15%)
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
(2026-08-19) 		-0.29 -4.27% 2,311,000 -24,100 -0.3
6.47
9.97
6.49
2 tháng
(2026-07-20) 		-0.32 -4.69% 5,005,500 3,200 -0.1
6.16
9.97
6.49
3 tháng
(2026-06-22) 		-0.92 -12.40% 6,770,200 -17,300 -0.3
6.16
9.97
6.49
6 tháng
(2026-03-23) 		-1.42 -17.91% 17,334,900 -180,000 -1.8
5.88
9.97
6.49
12 tháng
(2025-09-23) 		-4.27 -39.66% 65,965,000 -8,600 0.5
5.88
11.32
6.49
24 tháng
(2024-09-30) 		-1.85 -22.16% 322,249,900 1,839,190 -1.5
5.35
13.45
6.49
36 tháng
(2023-10-04) 		-1.20 -15.55% 388,176,700 2,068,250 1.1
4.53
13.45
6.49
60 tháng
(2021-10-14) 		-2.73 -29.57% 460,380,300 2,111,645 1.7
3.97
23.29
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
5.41
 20,876 5.47 5.52 5.36 0 0 0
07/09/2017
5.47
 48,700 5.21 5.47 5.06 0 0 0
06/09/2017
5.21
 13,807 5.36 5.41 5.16 0 0 0
05/09/2017
5.36
 12,340 5.41 5.41 5.26 0 0 0
01/09/2017
5.41
 11,200 5.41 5.57 5.41 0 0 0
31/08/2017
5.41
 15,931 5.52 5.62 5.41 0 0 0
30/08/2017
5.52
 23,000 5.52 5.93 5.41 0 0 0
29/08/2017
5.52
 32,506 5.36 5.57 5.21 0 0 0
28/08/2017
5.36
 27,300 5.21 5.57 5.21 0 0 0
25/08/2017
5.21
 21,700 5.57 5.57 5.21 0 0 0
24/08/2017
5.57
 22,500 5.62 5.62 5.41 0 0 0
23/08/2017
5.62
 16,700 5.41 5.62 5.31 0 0 0
22/08/2017
5.41
 16,200 5.41 5.47 5.41 0 0 0
21/08/2017
5.41
 17,900 5.52 5.57 5.41 0 0 0
18/08/2017
5.52
 17,710 5.57 5.57 5.36 0 0 0
17/08/2017
5.57
 19,100 5.57 5.57 5.47 0 0 0
16/08/2017
5.57
 21,900 5.57 5.57 5.52 0 0 0
15/08/2017
5.57
 15,600 5.57 5.57 5.52 0 0 0
14/08/2017
5.57
 10,700 5.52 5.57 5.47 0 0 0
11/08/2017
5.52
 11,100 5.62 5.62 5.52 0 0 0
10/08/2017
5.62
 13,900 5.57 5.62 5.52 0 0 0
09/08/2017
5.57
 18,300 5.57 5.62 5.52 0 0 0
08/08/2017
5.57
 12,700 5.57 5.57 5.47 0 0 0
07/08/2017
5.57
 18,000 5.57 5.72 5.47 0 0 0
04/08/2017
5.57
 16,800 5.57 5.62 5.41 0 0 0
03/08/2017
5.57
 14,800 5.62 5.67 5.52 0 1,100 0.0
02/08/2017
5.62
 17,100 5.67 5.72 5.57 0 0 0
01/08/2017
5.67
 19,400 5.62 5.82 5.47 0 0 0
31/07/2017
5.62
 21,200 5.72 5.72 5.52 0 0 0
28/07/2017
5.72
 21,700 5.62 5.72 5.47 0 0 0
27/07/2017
5.62
 22,852 5.62 5.67 5.47 0 0 0
26/07/2017
5.62
 13,900 5.62 5.67 5.47 0 0 0
25/07/2017
5.62
 20,100 5.57 5.62 5.52 0 0 0
24/07/2017
5.57
 12,700 5.57 5.57 5.41 0 0 0
21/07/2017
5.57
 23,200 5.57 5.57 5.26 0 0 0
20/07/2017
5.57
 19,000 5.57 5.57 5.36 0 0 0
19/07/2017
5.57
 17,300 5.67 5.77 5.57 0 0 0
18/07/2017
5.67
 19,370 5.21 5.72 5.16 0 1,000 0.0
17/07/2017
5.21
 29,330 5.57 5.62 5.11 0 0 0
14/07/2017
5.57
 26,497 5.31 5.67 5.31 0 0 0
13/07/2017
5.31
 22,570 5.41 5.41 5.26 0 0 0
12/07/2017
5.41
 14,800 5.41 5.52 5.26 0 0 0
11/07/2017
5.41
 37,571 5.98 5.98 5.41 0 0 0
10/07/2017
5.98
 27,800 6.03 6.03 5.87 0 300 0.0
07/07/2017
6.03
 30,270 5.93 6.03 5.87 0 0 0
06/07/2017
5.93
 41,300 6.08 6.13 5.72 0 0 0
05/07/2017
6.08
 45,405 5.82 6.08 5.67 0 0 0
04/07/2017
5.82
 29,100 5.87 6.13 5.72 0 0 0
03/07/2017
5.87
 44,614 5.57 6.08 5.57 0 0 0
30/06/2017
5.57
 88,500 5.11 5.57 4.80 0 0 0
29/06/2017
5.11
 59,200 5.06 5.21 5.06 0 0 0
28/06/2017
5.06
 16,000 5.06 5.06 4.96 0 0 0
27/06/2017
5.06
 28,700 5.01 5.11 4.90 0 0 0
26/06/2017
5.01
 22,100 4.85 5.11 4.90 0 0 0
23/06/2017
4.85
 25,300 4.90 5.01 4.80 0 0 0
22/06/2017
4.90
 16,510 4.70 4.90 4.75 0 0 0
21/06/2017
4.70
 11,100 4.60 4.80 4.60 0 0 0
20/06/2017
4.60
 42,154 4.90 4.90 4.60 0 54 0.0
19/06/2017
4.90
 20,830 4.80 4.90 4.80 0 0 0
16/06/2017
4.80
 24,500 4.44 4.80 4.44 0 0 0
15/06/2017
4.44
 21,900 4.39 4.50 4.39 0 0 0
14/06/2017
4.39
 60,440 4.29 4.50 4.29 0 0 0
13/06/2017
4.29
 29,500 4.19 4.34 4.19 0 0 0
12/06/2017
4.19
 24,500 4.29 4.34 4.19 0 0 0
09/06/2017
4.29
 32,800 4.34 4.44 4.24 0 0 0
08/06/2017
4.34
 26,966 4.24 4.34 4.24 0 0 0
07/06/2017
4.24
 23,550 4.34 4.44 4.24 0 0 0
06/06/2017
4.34
 60,474 4.24 4.55 4.24 0 0 0
05/06/2017
4.24
 26,600 4.24 4.29 4.19 0 0 0
02/06/2017
4.24
 70,800 4.09 4.29 3.98 0 0 0
01/06/2017
4.09
 56,100 4.09 4.29 4.09 0 0 0
31/05/2017
4.09
 57,500 3.83 4.14 3.78 0 0 0
30/05/2017
3.83
 12,700 3.83 3.88 3.78 0 0 0
29/05/2017
3.83
 23,920 4.04 4.09 3.83 0 0 0
26/05/2017
4.04
 50,500 3.98 4.19 3.73 0 0 0
25/05/2017
3.98
 51,800 3.63 3.98 3.68 0 0 0
24/05/2017
3.63
 29,000 3.63 3.83 3.58 0 0 0
23/05/2017
3.63
 16,629 3.68 3.83 3.63 0 0 0
22/05/2017
3.68
 33,300 3.73 3.83 3.68 0 0 0
19/05/2017
3.73
 16,700 3.78 3.78 3.73 0 0 0
18/05/2017
3.78
 10,100 3.73 3.78 3.58 0 0 0
17/05/2017
3.73
 1,327 3.73 3.73 3.73 0 0 0
16/05/2017
3.73
 7,100 3.78 3.78 3.63 0 0 0
15/05/2017
3.78
 0 3.78 3.78 3.78 0 0 0
12/05/2017
3.78
 0 3.78 3.78 3.78 0 0 0
11/05/2017
3.78
 1,200 3.52 3.78 3.47 0 0 0
10/05/2017
3.52
 100 3.78 3.78 3.52 0 0 0
09/05/2017
3.78
 0 3.78 3.78 3.78 0 0 0
08/05/2017
3.78
 0 3.78 3.78 3.78 0 0 0
05/05/2017
3.78
 50 3.78 3.78 3.78 0 0 0
04/05/2017
3.78
 200 3.52 3.78 3.47 0 0 0
03/05/2017
3.52
 1,100 3.78 3.78 3.52 0 0 0
28/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
27/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
26/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
25/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
24/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
21/04/2017
3.78
 2,004 3.78 3.83 3.47 0 0 0
20/04/2017
3.78
 28,640 3.83 3.83 3.52 0 0 0
19/04/2017
3.83
 1,000 3.78 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc