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)
04/09/2013
2.08
 5,500 2.11 2.11 2.08 0 0 0
03/09/2013
2.11
 0 2.11 2.11 2.11 0 0 0
30/08/2013
2.11
 0 2.11 2.11 2.11 0 0 0
29/08/2013
2.11
 0 2.11 2.11 2.11 0 0 0
28/08/2013
2.11
 700 2.14 2.14 2.11 0 0 0
27/08/2013
2.14
 1,000 2.05 2.14 2.14 0 0 0
26/08/2013
2.05
 4,500 2.05 2.05 2.05 0 0 0
23/08/2013
2.05
 100 2.05 2.05 2.05 0 0 0
22/08/2013
2.05
 200 2.05 2.05 2.05 0 0 0
21/08/2013
2.05
 1,200 1.98 2.05 2.05 0 0 0
20/08/2013
1.98
 0 1.98 1.98 1.98 0 0 0
19/08/2013
1.98
 3,300 2.08 2.08 1.98 0 0 0
16/08/2013
2.08
 1,300 1.89 2.08 2.08 0 0 0
15/08/2013
1.89
 2,620 2.08 2.08 1.89 0 0 0
14/08/2013
2.08
 100 2.08 2.08 2.08 0 0 0
13/08/2013
2.08
 10,700 2.14 2.14 2.08 0 0 0
12/08/2013
2.14
 2,200 2.11 2.14 2.11 0 0 0
09/08/2013
2.11
 0 2.11 2.11 2.11 0 0 0
08/08/2013
2.11
 3,800 2.27 2.27 2.11 0 0 0
07/08/2013
2.27
 0 2.27 2.27 2.27 0 0 0
06/08/2013
2.27
 100 2.08 2.27 2.27 0 0 0
05/08/2013
2.08
 0 2.08 2.08 2.08 0 0 0
02/08/2013
2.08
 575 2.08 2.08 2.08 0 0 0
01/08/2013
2.08
 2,500 2.11 2.11 2.08 0 0 0
31/07/2013
2.11
 1,500 2.20 2.20 2.11 0 0 0
30/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
29/07/2013
2.20
 100 2.05 2.20 2.20 0 0 0
26/07/2013
2.05
 8,900 2.08 2.08 2.05 0 0 0
25/07/2013
2.08
 100 2.08 2.08 2.08 0 0 0
24/07/2013
2.08
 1,700 2.14 2.14 2.08 0 0 0
23/07/2013
2.14
 8,600 2.14 2.14 2.14 0 0 0
22/07/2013
2.14
 1,300 2.17 2.17 2.14 0 0 0
19/07/2013
2.17
 400 2.17 2.17 1.98 0 0 0
18/07/2013
2.17
 100 2.33 2.33 2.17 0 0 0
17/07/2013
2.33
 0 2.33 2.33 2.33 0 0 0
16/07/2013
2.33
 100 2.17 2.33 2.33 0 0 0
15/07/2013
2.17
 200 2.20 2.20 2.01 0 0 0
12/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
11/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
10/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
09/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
08/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
05/07/2013
2.20
 800 2.17 2.20 2.20 0 0 0
04/07/2013
2.17
 0 2.17 2.17 2.17 0 0 0
03/07/2013
2.17
 1,100 2.20 2.20 2.17 0 0 0
02/07/2013
2.20
 11,500 2.20 2.20 2.20 0 0 0
01/07/2013
2.20
 800 2.14 2.20 2.14 0 0 0
28/06/2013
2.14
 0 2.14 2.14 2.14 0 0 0
27/06/2013
2.14
 1,000 2.33 2.33 2.14 0 0 0
26/06/2013
2.33
 700 2.27 2.33 2.08 0 500 0.0
25/06/2013
2.27
 0 2.27 2.27 2.27 0 0 0
24/06/2013
2.27
 1,900 2.27 2.27 2.27 0 0 0
21/06/2013
2.27
 0 2.27 2.27 2.27 0 0 0
20/06/2013
2.27
 0 2.27 2.27 2.27 0 0 0
19/06/2013
2.27
 0 2.27 2.27 2.27 0 0 0
18/06/2013
2.27
 0 2.27 2.27 2.27 0 0 0
17/06/2013
2.27
 1,100 2.27 2.27 2.27 0 0 0
14/06/2013
2.27
 300 2.23 2.42 2.27 0 0 0
13/06/2013
2.23
 16,000 2.20 2.23 2.20 0 0 0
12/06/2013
2.20
 3,900 2.14 2.20 2.17 0 0 0
11/06/2013
2.14
 1,900 2.14 2.14 2.14 0 0 0
10/06/2013
2.14
 14,100 2.20 2.20 2.14 0 0 0
07/06/2013
2.20
 2,000 2.17 2.20 2.14 0 0 0
06/06/2013
2.17
 5,800 2.20 2.20 2.14 0 0 0
05/06/2013
2.20
 13,300 2.20 2.20 2.14 0 0 0
04/06/2013
2.20
 300 2.23 2.23 2.20 0 0 0
03/06/2013
2.23
 1,700 2.27 2.27 2.23 0 0 0
31/05/2013
2.27
 0 2.27 2.27 2.27 0 0 0
30/05/2013
2.27
 0 2.27 2.27 2.27 0 0 0
29/05/2013
2.27
 2,200 2.30 2.30 2.27 0 0 0
28/05/2013
2.30
 7,000 2.42 2.42 2.30 0 0 0
27/05/2013
2.42
 0 2.42 2.42 2.42 0 0 0
24/05/2013
2.42
 400 2.30 2.42 2.30 0 0 0
23/05/2013
2.30
 800 2.52 2.52 2.30 0 0 0
22/05/2013
2.52
 9,500 2.52 2.74 2.27 0 0 0
21/05/2013
2.52
 0 2.52 2.52 2.52 0 0 0
20/05/2013
2.52
 100 2.33 2.52 2.52 0 0 0
17/05/2013
2.33
 11,600 2.30 2.33 2.33 0 0 0
16/05/2013
2.30
 200 2.49 2.58 2.30 0 0 0
15/05/2013
2.49
 900 2.30 2.49 2.11 0 0 0
14/05/2013
2.30
 100 2.45 2.45 2.30 0 0 0
13/05/2013
2.45
 300 2.23 2.45 2.11 0 0 0
10/05/2013
2.23
 200 2.33 2.55 2.23 0 0 0
09/05/2013
2.33
 1,200 2.58 2.58 2.33 0 0 0
08/05/2013
2.58
 1,300 2.83 2.83 2.58 0 0 0
07/05/2013
2.83
 12,100 2.71 2.83 2.39 0 0 0
06/05/2013
2.71
 12,500 2.93 2.93 2.64 0 0 0
03/05/2013
2.93
 0 2.93 2.93 2.93 0 0 0
02/05/2013
2.93
 0 2.93 2.93 2.93 0 0 0
26/04/2013
2.93
 0 2.93 2.93 2.93 0 0 0
25/04/2013
2.93
 100 2.67 2.93 2.93 0 0 0
24/04/2013
2.67
 100 2.45 2.67 2.67 0 0 0
23/04/2013
2.45
 0 2.45 2.45 2.45 0 0 0
22/04/2013
2.45
 0 2.42 2.45 2.45 0 0 0
18/04/2013
2.42
 600 2.67 2.67 2.42 0 0 0
17/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
16/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
15/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
12/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
11/04/2013
2.67
 300 2.45 2.67 2.52 0 0 0

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