CTCP Xây dựng DIC Holdings (dc4)

11.10
0
(0%)
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
(2024-08-19) 		0.10 0.91% 9,322,100 39,810 0.4
10.80
12.55
11.10
2 tháng
(2024-07-22) 		0.65 6.22% 13,034,700 -390 0.0
10.30
12.55
11.10
3 tháng
(2024-06-20) 		-0.26 -2.32% 17,273,500 41,070 0.4
10.30
12.55
11.10
6 tháng
(2024-03-22) 		1.05 10.50% 31,211,900 20,170 0.3
9.41
12.55
11.10
12 tháng
(2023-09-25) 		-0.90 -7.50% 62,134,600 117,170 1.3
7.26
12.55
11.10
24 tháng
(2022-09-29) 		2.55 29.89% 84,895,500 138,435 1.0
5.15
12.86
11.10
36 tháng
(2021-10-04) 		-0.16 -1.38% 133,018,000 142,065 1.8
5.15
30.26
11.10
60 tháng
(2019-10-15) 		2.53 29.50% 144,098,756 152,865 1.8
5.15
30.26
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
8.65
 25,200 8.74 8.74 8.63 0 1,100 -0.0
27/11/2023
8.74
 11,000 8.89 8.89 8.74 0 900 -0.0
24/11/2023
8.89
 56,100 8.81 8.99 8.64 0 700 -0.0
23/11/2023
8.81
 60,600 9.04 9.36 8.81 100 1,700 -0.0
22/11/2023
9.04
 83,700 8.89 9.09 8.75 3,400 0 0.0
21/11/2023
8.89
 88,300 8.82 8.93 8.84 1,000 0 0.0
20/11/2023
8.82
 60,800 8.95 8.95 8.64 1,400 100 0.0
17/11/2023
8.95
 124,200 9.05 9.23 8.86 100 300 -0.0
16/11/2023
9.05
 37,500 9.08 9.09 8.65 0 0 0
15/11/2023
9.08
 160,200 9.03 9.36 8.98 0 5,400 -0.1
14/11/2023
9.03
 99,400 9 9.09 8.82 200 1,800 -0.0
13/11/2023
9
 88,800 9.09 9.27 8.91 600 1,500 -0.0
10/11/2023
9.09
 115,000 9.09 9.45 8.95 300 14,500 -0.1
09/11/2023
9.09
 152,500 9.23 9.45 9.09 300 200 0.0
08/11/2023
9.23
 71,100 8.65 9.23 8.65 2,500 0 0.0
07/11/2023
8.65
 28,600 8.82 8.98 8.64 100 800 -0.0
06/11/2023
8.82
 51,100 9 9 8.74 0 0 0
03/11/2023
9
 40,000 8.70 9 8.60 1,900 0 0.0
02/11/2023
8.70
 92,100 8.14 8.70 7.85 1,000 0 0.0
01/11/2023
8.14
 44,800 8.09 8.15 7.68 0 0 0
31/10/2023
8.09
 40,100 8.35 8.36 8.09 0 0 0
30/10/2023
8.35
 32,200 8.45 8.45 8.18 0 0 0
27/10/2023
8.45
 61,200 8.58 8.99 8.23 4,000 0 0.0
26/10/2023
8.58
 203,600 9.23 9.23 8.58 6,000 400 0.1
25/10/2023
9.23
 52,700 9.50 9.50 9.18 0 600 -0.0
24/10/2023
9.50
 19,000 9.55 9.64 9.23 0 1,600 -0.0
23/10/2023
9.55
 51,300 9.18 9.55 9 400 0 0.0
20/10/2023
9.18
 166,100 8.91 9.32 8.91 600 0 0.0
19/10/2023
8.91
 88,500 9.23 9.27 8.64 0 0 0
18/10/2023
9.23
 131,100 9.91 9.91 9.23 0 0 0
17/10/2023
9.91
 61,900 10.14 10.36 9.91 0 5,100 -0.1
16/10/2023
10.14
 74,700 10.55 10.82 10.09 0 200 -0.0
13/10/2023
10.55
 86,300 10.55 10.55 9.91 0 0 0
12/10/2023
10.55
 122,500 10.59 10.68 10.27 0 100 -0.0
11/10/2023
10.59
 266,800 10.05 10.73 9.82 0 2,300 -0.0
10/10/2023
10.05
 126,800 9.59 10.23 9.68 100 4,800 -0.1
09/10/2023
9.59
 79,900 9.55 9.64 9.27 200 600 -0.0
06/10/2023
9.55
 106,000 9.32 9.68 9.18 2,200 0 0.0
05/10/2023
9.32
 198,600 10 10.45 9.32 0 11,900 -0.1
04/10/2023
10
 141,300 9.77 10 9.18 700 0 0.0
03/10/2023
9.77
 335,900 10.50 10.50 9.77 0 400 -0.0
02/10/2023
10.50
 221,300 10.82 10.91 10.45 100 0 0.0
29/09/2023
10.82
 232,700 10.41 10.95 10.45 0 0 0
28/09/2023
10.41
 120,500 11.18 11.18 10.41 400 7,800 -0.1
27/09/2023
11.18
 510,100 11.18 11.18 10.41 10,000 0 0.1
26/09/2023
11.18
 656,000 12 12 11.18 8,900 0 0.1
25/09/2023
12
 414,200 12.86 12.86 12 7,800 0 0.1
22/09/2023
12.86
 487,200 12.77 13.36 11.91 0 600 -0.0
21/09/2023
12.77
 804,600 11.95 12.77 12 500 8,900 -0.1
20/09/2023
11.95
 372,400 11.73 12.27 11.55 0 0 0
19/09/2023
11.73
 281,300 11.73 12.18 11.36 0 0 0
18/09/2023
11.73
 307,200 12 12 11.41 0 0 0
15/09/2023
12
 253,300 12.59 12.73 12 0 0 0
14/09/2023
12.59
 196,700 12.82 13 12.45 0 0 0
13/09/2023
12.82
 239,200 12.82 13.05 12.59 0 0 0
12/09/2023
12.82
 212,200 12.36 12.82 12.36 0 0 0
11/09/2023
12.36
 722,300 12.32 13.14 12.32 0 0 0
08/09/2023
12.32
 281,700 12.36 12.91 11.95 0 0 0
07/09/2023
12.36
 736,000 12.55 13.36 12.36 0 0 0
06/09/2023
12.55
 458,500 11.73 12.55 11.82 0 0 0
05/09/2023
11.73
 481,000 11 11.73 11.09 0 0 0
31/08/2023
11
 184,200 10.95 11.27 10.95 0 0 0
30/08/2023
10.95
 303,300 10.95 11.09 10.82 0 0 0
29/08/2023
10.95
 243,600 10.91 11.09 10.77 0 0 0
28/08/2023
10.91
 319,100 10.73 11 10.59 0 0 0
25/08/2023
10.73
 358,600 10.41 10.91 10.41 0 0 0
24/08/2023
10.41
 221,400 9.77 10.45 9.73 0 0 0
23/08/2023
9.77
 107,000 9.77 10.14 9.73 0 0 0
22/08/2023
9.77
 211,400 9.73 10.18 9.18 0 0 0
21/08/2023
9.73
 519,000 10.32 10.32 9.64 0 0 0
18/08/2023
10.32
 560,100 11.09 11.09 10.32 0 0 0
17/08/2023
11.09
 647,600 10.82 11.55 10.86 1,600 0 0.0
16/08/2023
10.82
 555,800 10.14 10.82 10 0 0 0
15/08/2023
10.14
 500,500 9.77 10.27 9.86 0 0 0
14/08/2023
9.77
 194,700 9.55 9.77 9.55 0 0 0
11/08/2023
9.55
 252,500 9.64 9.73 8.96 0 0 0
10/08/2023
9.64
 84,700 9.55 9.91 9.41 0 0 0
09/08/2023
9.55
 76,700 9.45 9.64 9.27 0 0 0
08/08/2023
9.45
 85,900 9.68 9.82 9.41 0 0 0
07/08/2023
9.68
 118,400 9.73 10.18 9.50 0 0 0
04/08/2023
9.73
 207,000 9.09 9.73 9.09 0 1,800 -0.0
03/08/2023
9.09
 127,400 9.18 9.23 8.83 5,000 0 0.0
02/08/2023
9.18
 146,600 9.45 9.45 9 0 0 0
01/08/2023
9.45
 78,100 9.64 9.64 9.36 0 0 0
31/07/2023
9.64
 136,800 9.73 9.77 9.50 0 0 0
28/07/2023
9.73
 55,000 9.82 9.82 9.45 0 0 0
27/07/2023
9.82
 97,200 9.82 9.95 9.50 1,700 0 0.0
26/07/2023
9.82
 40,200 9.91 9.91 9.59 0 0 0
25/07/2023
9.91
 116,400 10.09 10.18 9.82 0 0 0
24/07/2023
10.09
 115,100 10.05 10.32 9.91 0 0 0
21/07/2023
10.05
 426,400 9.41 10.05 9.41 0 100 -0.0
20/07/2023
9.41
 79,900 9.45 9.45 9.14 5,000 0 0.1
19/07/2023
9.45
 78,200 9.45 9.73 9.41 0 300 -0.0
18/07/2023
9.45
 164,800 9.82 9.86 9.41 0 2,800 -0.0
17/07/2023
9.82
 187,100 10 10 9.55 300 0 0.0
14/07/2023
10
 381,200 10 10.68 9.64 7,800 0 0.1
13/07/2023
10
 236,400 9.36 10 10 0 0 0
12/07/2023
9.36
 96,200 8.75 9.36 9.36 5,000 0 0.1
11/07/2023
8.75
 111,700 8.18 8.75 8.44 0 0 0
10/07/2023
8.18
 168,400 7.71 8.20 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |