CTCP Xây dựng DIC Holdings (dc4)

5.91
0.17
(2.96%)
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
(2026-09-07) 		-0.45 -6.82% 2,648,800 -8,400 0.0
5.91
6.63
5.91
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.91
6.93
5.91
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.91
7.16
5.91
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.91
8.34
5.91
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.91
10.82
5.91
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.91
13.45
5.91
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.91
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.57 5.57 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 5.52 5.62 5.41 0 0 0
03/08/2017
5.57
 14,800 5.67 5.67 5.52 0 1,100 0.0
02/08/2017
5.62
 17,100 5.62 5.72 5.57 0 0 0
01/08/2017
5.67
 19,400 5.57 5.82 5.47 0 0 0
31/07/2017
5.62
 21,200 5.67 5.72 5.52 0 0 0
28/07/2017
5.72
 21,700 5.57 5.72 5.47 0 0 0
27/07/2017
5.62
 22,852 5.57 5.67 5.47 0 0 0
26/07/2017
5.62
 13,900 5.57 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 5.52 5.57 5.41 0 0 0
21/07/2017
5.57
 23,200 5.52 5.57 5.26 0 0 0
20/07/2017
5.57
 19,000 5.52 5.57 5.36 0 0 0
19/07/2017
5.57
 17,300 5.62 5.77 5.57 0 0 0
18/07/2017
5.67
 19,370 5.16 5.72 5.16 0 1,000 0.0
17/07/2017
5.21
 29,330 5.52 5.62 5.11 0 0 0
14/07/2017
5.57
 26,497 5.41 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 5.52 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 6.03 6.03 5.87 0 0 0
06/07/2017
5.93
 41,300 6.13 6.13 5.72 0 0 0
05/07/2017
6.08
 45,405 5.93 6.08 5.67 0 0 0
04/07/2017
5.82
 29,100 5.93 6.13 5.72 0 0 0
03/07/2017
5.87
 44,614 5.62 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 5.21 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 4.90 5.11 4.90 0 0 0
23/06/2017
4.85
 25,300 4.85 5.01 4.80 0 0 0
22/06/2017
4.90
 16,510 4.85 4.90 4.75 0 0 0
21/06/2017
4.70
 11,100 4.65 4.80 4.60 0 0 0
20/06/2017
4.60
 42,154 4.85 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 4.29 4.29 4.19 0 0 0
02/06/2017
4.24
 70,800 4.14 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 3.98 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 3.83 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 3.78 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 3.58 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 3.63 3.73 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 3.47 3.78 3.47 0 0 0
10/05/2017
3.52
 100 3.52 3.52 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 3.47 3.78 3.47 0 0 0
03/05/2017
3.52
 1,100 3.52 3.52 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 3.83 3.83 3.47 0 0 0
20/04/2017
3.78
 28,640 3.52 3.83 3.52 0 0 0
19/04/2017
3.83
 1,000 3.83 3.83 3.83 0 0 0
18/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
17/04/2017
3.78
 0 3.78 3.78 3.78 0 0 0
14/04/2017
3.78
 200 3.17 3.78 3.17 0 0 0
13/04/2017
3.47
 0 3.47 3.47 3.47 0 0 0
12/04/2017
3.47
 2,100 3.58 3.58 3.47 0 0 0
11/04/2017
3.52
 100 3.52 3.52 3.52 0 0 0
10/04/2017
3.73
 1,010 3.47 3.73 3.47 0 0 0
07/04/2017
3.78
 50 3.78 3.78 3.78 0 0 0
05/04/2017
3.78
 3,800 3.47 3.78 3.47 0 0 0
04/04/2017
3.52
 650 3.42 3.52 3.42 0 0 0
03/04/2017
3.68
 0 3.68 3.68 3.68 0 0 0
31/03/2017
3.68
 5,331 3.58 3.68 3.47 0 0 0
30/03/2017
3.83
 25,012 3.52 3.83 3.22 0 0 0
29/03/2017
3.52
 2,100 3.52 3.52 3.52 0 0 0
28/03/2017
3.58
 19,400 3.63 3.63 3.58 0 0 0
27/03/2017
3.63
 100 3.63 3.63 3.63 0 0 0

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