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)
22/03/2024
9.62
 186,600 9.79 9.79 9.62 5,400 0 0.1
21/03/2024
9.75
 190,100 9.58 9.75 9.40 4,500 500 0.0
20/03/2024
9.40
 133,800 9.58 9.71 9.40 0 100 -0.0
19/03/2024
9.58
 209,800 9.71 9.79 9.40 3,400 5,800 -0.0
18/03/2024
9.53
 314,400 9.53 9.79 9.14 13,400 4,400 0.1
15/03/2024
9.53
 156,900 9.53 9.71 9.49 600 0 0.0
14/03/2024
9.53
 181,700 9.79 9.79 9.49 22,000 500 0.2
13/03/2024
9.49
 197,500 9.23 9.53 9.10 4,300 2,700 0.0
12/03/2024
9.32
 441,600 9.66 9.71 9.32 0 6,400 -0.1
11/03/2024
9.66
 120,400 9.79 9.79 9.66 11,500 5,300 0.1
08/03/2024
9.79
 172,400 10.01 10.01 9.62 35,400 1,700 0.4
07/03/2024
9.88
 220,400 9.75 10.10 9.66 4,700 11,700 -0.1
06/03/2024
9.66
 127,100 9.75 9.88 9.66 7,300 300 0.1
05/03/2024
9.88
 207,000 9.92 9.92 9.71 28,600 2,100 0.3
04/03/2024
9.92
 189,000 9.84 9.97 9.84 2,800 15,200 -0.1
01/03/2024
9.84
 112,100 9.79 9.88 9.62 400 3,700 -0.0
29/02/2024
9.84
 154,700 9.92 10.06 9.75 700 39,800 -0.4
28/02/2024
9.88
 318,400 9.75 10.23 9.75 25,100 39,200 -0.2
27/02/2024
9.75
 180,600 9.66 9.79 9.49 0 43,700 -0.5
26/02/2024
9.71
 254,600 9.71 9.75 9.40 28,000 10,700 0.2
23/02/2024
9.71
 250,400 9.79 10.01 9.71 26,900 8,600 0.2
22/02/2024
9.79
 336,700 9.84 9.84 9.62 63,100 2,300 0.7
21/02/2024
9.84
 254,600 10.10 10.10 9.79 0 28,400 -0.3
20/02/2024
9.92
 194,200 9.92 10.01 9.84 0 5,400 -0.1
19/02/2024
9.92
 276,200 10.19 10.19 9.79 11,000 1,100 0.1
16/02/2024
10.19
 315,400 10.27 10.27 10.06 1,600 11,500 -0.1
15/02/2024
10.10
 379,300 9.66 10.14 9.66 49,100 14,100 0.4
07/02/2024
9.66
 127,400 9.62 9.84 9.62 4,500 0 0.1
06/02/2024
9.62
 218,300 10.01 10.01 9.58 400 0 0.0
05/02/2024
9.71
 362,400 9.97 10.01 9.53 25,200 24,900 -0.0
02/02/2024
9.97
 414,000 10.19 10.36 9.97 0 6,800 -0.1
01/02/2024
10.19
 223,400 10.10 10.36 10.10 0 0 0
31/01/2024
10.10
 372,200 10.62 10.71 10.10 2,000 0 0.0
30/01/2024
10.49
 478,000 10.36 10.49 10.01 22,500 0 0.3
29/01/2024
10.10
 715,500 10.80 10.80 9.97 0 7,800 -0.1
26/01/2024
10.49
 527,000 10.97 10.97 10.49 7,200 200 0.1
25/01/2024
10.97
 1,357,500 11.45 11.45 10.71 0 37,700 -0.5
24/01/2024
10.71
 321,200 10.71 10.71 10.71 0 0 0
23/01/2024
10.01
 192,100 10.01 10.45 9.84 0 7,700 -0.1
22/01/2024
9.88
 225,300 9.75 9.97 9.71 0 0 0
19/01/2024
9.75
 242,100 9.88 9.88 9.66 0 0 0
18/01/2024
9.79
 267,100 9.75 9.92 9.71 0 0 0
17/01/2024
9.75
 363,400 9.97 9.97 9.58 50,400 0 0.6
16/01/2024
9.97
 354,800 9.40 10.01 9.40 0 0 0
15/01/2024
9.36
 511,200 10.14 10.14 9.36 0 0 0
12/01/2024
10.01
 1,033,400 10.71 10.71 10.01 1,000 0 0.0
11/01/2024
10.75
 1,065,100 10.71 10.75 10.27 2,000 0 0.0
10/01/2024
10.06
 910,300 9.27 10.06 9.27 0 0 0
09/01/2024
9.40
 359,700 9.58 9.58 9.27 0 0 0
08/01/2024
9.58
 481,600 9.66 9.97 9.40 0 0 0
05/01/2024
9.49
 993,600 8.88 9.49 8.88 0 0 0
04/01/2024
8.88
 486,600 8.88 8.97 8.69 0 300 -0.0
03/01/2024
8.88
 262,600 8.88 9.01 8.79 0 0 0
02/01/2024
9.01
 349,400 9.10 9.10 8.71 300 0 0.0
29/12/2023
9.05
 1,446,000 8.47 9.05 8.62 0 0 0
28/12/2023
8.47
 41,600 7.92 8.47 8.47 0 0 0
27/12/2023
7.92
 51,600 7.41 7.92 7.92 0 0 0
26/12/2023
7.41
 59,700 7.30 7.47 7.30 0 0 0
25/12/2023
7.30
 285,400 7.15 7.56 7.06 0 0 0
22/12/2023
7.15
 51,900 7.29 7.30 7.14 0 0 0
21/12/2023
7.29
 234,900 6.96 7.40 6.96 0 0 0
20/12/2023
6.96
 1,008,800 7.02 7.31 6.88 0 0 0
19/12/2023
7.02
 572,500 7.07 7.09 6.88 0 0 0
18/12/2023
7.07
 401,700 7.37 7.40 7.01 0 0 0
15/12/2023
7.37
 549,700 7.80 7.80 7.26 0 0 0
14/12/2023
7.80
 322,300 8.17 8.27 7.66 0 0 0
13/12/2023
8.17
 58,700 8.17 8.23 8.15 0 0 0
12/12/2023
8.17
 44,400 8.25 8.27 8.17 0 0 0
11/12/2023
8.25
 40,600 8.34 8.34 8.24 0 0 0
08/12/2023
8.34
 20,300 8.31 8.36 8.24 0 0 0
07/12/2023
8.31
 74,700 8.33 8.46 8.27 0 0 0
06/12/2023
8.33
 100,300 8.33 8.53 8.30 0 0 0
05/12/2023
8.33
 198,500 8.40 8.40 8.17 0 0 0
04/12/2023
8.40
 53,200 8.20 8.53 8.19 0 0 0
01/12/2023
8.20
 49,500 8.31 8.31 8.14 0 0 0
30/11/2023
8.31
 24,400 8.43 8.43 8.27 0 0 0
29/11/2023
8.43
 12,800 8.28 8.44 8.29 0 1,800 -0.0
28/11/2023
8.28
 25,200 8.37 8.37 8.26 0 1,100 -0.0
27/11/2023
8.37
 11,000 8.51 8.51 8.37 0 900 -0.0
24/11/2023
8.51
 56,100 8.44 8.61 8.27 0 700 -0.0
23/11/2023
8.44
 60,600 8.65 8.97 8.44 100 1,700 -0.0
22/11/2023
8.65
 83,700 8.51 8.71 8.38 3,400 0 0.0
21/11/2023
8.51
 88,300 8.44 8.55 8.46 1,000 0 0.0
20/11/2023
8.44
 60,800 8.57 8.57 8.27 1,400 100 0.0
17/11/2023
8.57
 124,200 8.67 8.84 8.49 100 300 -0.0
16/11/2023
8.67
 37,500 8.70 8.71 8.28 0 0 0
15/11/2023
8.70
 160,200 8.64 8.97 8.60 0 5,400 -0.1
14/11/2023
8.64
 99,400 8.62 8.71 8.44 200 1,800 -0.0
13/11/2023
8.62
 88,800 8.71 8.88 8.53 600 1,500 -0.0
10/11/2023
8.71
 115,000 8.71 9.05 8.58 300 14,500 -0.1
09/11/2023
8.71
 152,500 8.84 9.05 8.71 300 200 0.0
08/11/2023
8.84
 71,100 8.29 8.84 8.29 2,500 0 0.0
07/11/2023
8.29
 28,600 8.44 8.60 8.27 100 800 -0.0
06/11/2023
8.44
 51,100 8.62 8.62 8.37 0 0 0
03/11/2023
8.62
 40,000 8.33 8.62 8.24 1,900 0 0.0
02/11/2023
8.33
 92,100 7.79 8.33 7.51 1,000 0 0.0
01/11/2023
7.79
 44,800 7.75 7.80 7.36 0 0 0
31/10/2023
7.75
 40,100 7.99 8.01 7.75 0 0 0
30/10/2023
7.99
 32,200 8.10 8.10 7.84 0 0 0
27/10/2023
8.10
 61,200 8.22 8.61 7.88 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |