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
5.74
6.63
5.74
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.74
6.93
5.74
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.74
7.16
5.74
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.74
8.34
5.74
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.74
10.82
5.74
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.74
13.45
5.74
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.74
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2013
2.08
 1,700 2.11 2.11 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 1.98 2.17 1.98 0 0 0
18/07/2013
2.17
 100 2.17 2.17 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 2.33 2.33 2.33 0 0 0
15/07/2013
2.17
 200 2.01 2.17 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 2.20 2.20 2.20 0 0 0
03/07/2013
2.17
 1,100 2.17 2.17 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 2.14 2.14 2.14 0 0 0
26/06/2013
2.33
 700 2.08 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 2.42 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 2.17 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 2.14 2.20 2.14 0 0 0
06/06/2013
2.17
 5,800 2.14 2.17 2.14 0 0 0
05/06/2013
2.20
 13,300 2.14 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 2.27 2.27 2.27 0 0 0
28/05/2013
2.30
 7,000 2.30 2.30 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 2.30 2.30 2.30 0 0 0
22/05/2013
2.52
 9,500 2.74 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 2.52 2.52 2.52 0 0 0
17/05/2013
2.33
 11,600 2.33 2.33 2.33 0 0 0
16/05/2013
2.30
 200 2.58 2.58 2.30 0 0 0
15/05/2013
2.49
 900 2.11 2.49 2.11 0 0 0
14/05/2013
2.30
 100 2.30 2.30 2.30 0 0 0
13/05/2013
2.45
 300 2.11 2.45 2.11 0 0 0
10/05/2013
2.23
 200 2.55 2.55 2.23 0 0 0
09/05/2013
2.33
 1,200 2.39 2.39 2.33 0 0 0
08/05/2013
2.58
 1,300 2.58 2.58 2.58 0 0 0
07/05/2013
2.83
 12,100 2.39 2.83 2.39 0 0 0
06/05/2013
2.71
 12,500 2.64 2.83 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 2.93 2.93 2.93 0 0 0
24/04/2013
2.67
 100 2.67 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 2.45 2.45 2.45 0 0 0
18/04/2013
2.42
 600 2.52 2.52 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 2.52 2.67 2.52 0 0 0
10/04/2013
2.45
 0 2.45 2.45 2.45 0 0 0
09/04/2013
2.45
 0 2.45 2.45 2.45 0 0 0
08/04/2013
2.45
 100 2.45 2.45 2.45 0 0 0
05/04/2013
2.30
 3,800 2.33 2.33 2.30 0 0 0
04/04/2013
2.33
 10,400 2.36 2.36 2.20 0 0 0
03/04/2013
2.42
 400 2.36 2.42 2.36 0 0 0
02/04/2013
2.49
 9,500 2.36 2.49 2.36 0 0 0
01/04/2013
2.49
 7,000 2.49 2.49 2.45 0 0 0
29/03/2013
2.45
 12,900 2.42 2.45 2.42 0 0 0
28/03/2013
2.42
 1,000 2.42 2.42 2.42 0 0 0
27/03/2013
2.45
 1,800 2.45 2.49 2.45 0 0 0
26/03/2013
2.45
 1,000 2.39 2.45 2.39 0 0 0
25/03/2013
2.39
 10,400 2.36 2.39 2.36 0 0 0
22/03/2013
2.33
 11,100 2.39 2.39 2.33 0 0 0
21/03/2013
2.36
 10,000 2.36 2.42 2.36 0 0 0
20/03/2013
2.39
 0 2.39 2.39 2.39 0 0 0
19/03/2013
2.39
 8,500 2.36 2.39 2.36 0 0 0
18/03/2013
2.36
 2,500 2.36 2.36 2.36 0 0 0
15/03/2013
2.36
 5,500 2.39 2.39 2.36 0 0 0
14/03/2013
2.30
 1,100 2.30 2.30 2.30 0 0 0
13/03/2013
2.33
 1,000 2.33 2.33 2.33 0 0 0
12/03/2013
2.30
 5,700 2.30 2.33 2.30 0 0 0
11/03/2013
2.20
 11,100 2.39 2.45 2.20 0 0 0
08/03/2013
2.27
 1,000 2.27 2.27 2.27 0 0 0
07/03/2013
2.23
 10,800 2.23 2.23 2.23 0 0 0
06/03/2013
2.23
 3,400 2.23 2.27 2.23 0 0 0
05/03/2013
2.23
 200 2.45 2.45 2.23 0 0 0
04/03/2013
2.23
 4,900 2.05 2.23 2.05 0 0 0
01/03/2013
2.14
 8,100 2.20 2.20 2.14 0 0 0
28/02/2013
2.08
 100 2.08 2.08 2.08 0 0 0

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