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)
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 2.30 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 2.42 2.42 2.20 0 0 0
03/04/2013
2.42
 400 2.49 2.49 2.36 0 0 0
02/04/2013
2.49
 9,500 2.49 2.49 2.36 0 0 0
01/04/2013
2.49
 7,000 2.45 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 2.45 2.45 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 2.33 2.39 2.36 0 0 0
22/03/2013
2.33
 11,100 2.36 2.39 2.33 0 0 0
21/03/2013
2.36
 10,000 2.39 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 2.30 2.39 2.36 0 0 0
14/03/2013
2.30
 1,100 2.33 2.33 2.30 0 0 0
13/03/2013
2.33
 1,000 2.30 2.33 2.33 0 0 0
12/03/2013
2.30
 5,700 2.20 2.33 2.30 0 0 0
11/03/2013
2.20
 11,100 2.27 2.45 2.20 0 0 0
08/03/2013
2.27
 1,000 2.23 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 2.23 2.45 2.23 0 0 0
04/03/2013
2.23
 4,900 2.14 2.23 2.05 0 0 0
01/03/2013
2.14
 8,100 2.08 2.20 2.14 0 0 0
28/02/2013
2.08
 100 2.05 2.08 2.08 0 0 0
27/02/2013
2.05
 100 2.27 2.27 2.05 0 0 0
26/02/2013
2.27
 2,200 2.52 2.52 2.27 0 0 0
25/02/2013
2.52
 200 2.52 2.52 2.27 0 0 0
22/02/2013
2.52
 0 2.52 2.52 2.52 0 0 0
21/02/2013
2.52
 7,700 2.39 2.52 2.42 0 0 0
20/02/2013
2.39
 1,800 2.36 2.39 2.30 0 0 0
19/02/2013
2.36
 800 2.49 2.55 2.36 0 0 0
18/02/2013
2.49
 100 2.45 2.49 2.49 0 0 0
08/02/2013
2.45
 100 2.42 2.45 2.45 0 0 0
07/02/2013
2.42
 4,300 2.45 2.45 2.30 0 0 0
06/02/2013
2.45
 16,900 2.23 2.45 2.27 0 0 0
05/02/2013
2.23
 3,400 2.23 2.23 2.20 0 0 0
04/02/2013
2.23
 11,800 2.14 2.23 2.14 0 0 0
01/02/2013
2.14
 4,500 2.05 2.14 2.05 0 0 0
31/01/2013
2.05
 12,400 2.05 2.08 2.05 0 0 0
30/01/2013
2.05
 3,600 2.01 2.11 2.01 0 0 0
29/01/2013
2.01
 1,400 2.08 2.08 2.01 0 0 0
28/01/2013
2.08
 2,700 1.95 2.08 2.01 0 0 0
25/01/2013
1.95
 1,200 2.05 2.05 1.95 0 0 0
24/01/2013
2.05
 900 2.14 2.14 2.01 0 0 0
23/01/2013
2.14
 1,000 2.20 2.20 2.14 0 0 0
22/01/2013
2.20
 0 2.20 2.20 2.20 0 0 0
21/01/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2013
2.20
 100 2.20 2.20 2.20 0 0 0
17/01/2013
2.20
 700 2.11 2.20 2.14 0 0 0
16/01/2013
2.11
 3,500 2.11 2.20 2.11 0 0 0
15/01/2013
2.11
 500 2.14 2.14 2.11 0 0 0
14/01/2013
2.14
 100 2.01 2.14 2.14 0 0 0
11/01/2013
2.01
 600 1.92 2.01 1.98 0 0 0
10/01/2013
1.92
 0 1.92 1.92 1.92 0 0 0
09/01/2013
1.92
 1,100 1.98 2.05 1.92 0 0 0
08/01/2013
1.98
 1,500 2.01 2.08 1.98 0 0 0
07/01/2013
2.01
 700 2.14 2.14 2.01 0 0 0
04/01/2013
2.14
 6,000 2.17 2.17 2.14 0 0 0
03/01/2013
2.17
 500 2.17 2.17 2.17 0 0 0
02/01/2013
2.17
 7,100 2.20 2.27 2.17 0 0 0
28/12/2012
2.20
 900 2.14 2.27 2.11 0 0 0
27/12/2012
2.14
 800 2.11 2.14 1.98 0 0 0
26/12/2012
2.11
 0 2.11 2.11 2.11 0 0 0
25/12/2012
2.11
 100 2.08 2.11 2.11 0 0 0
24/12/2012
2.08
 3,200 2.11 2.11 1.98 0 0 0
21/12/2012
2.11
 100 1.98 2.11 2.11 0 0 0
20/12/2012
1.98
 100 1.95 1.98 1.98 0 0 0
19/12/2012
1.95
 300 1.86 1.98 1.95 0 0 0
18/12/2012
1.86
 3,300 1.86 1.86 1.86 0 0 0
17/12/2012
1.86
 1,000 1.95 1.95 1.86 0 0 0
14/12/2012
1.95
 6,200 1.95 1.95 1.86 0 0 0
13/12/2012
1.95
 0 1.95 1.95 1.95 0 0 0
12/12/2012
1.95
 600 1.92 1.95 1.92 0 0 0
11/12/2012
1.92
 1,400 1.83 1.92 1.83 0 0 0
10/12/2012
1.83
 0 1.83 1.83 1.83 0 0 0
07/12/2012
1.83
 0 1.83 1.83 1.83 0 0 0
06/12/2012
1.83
 100 1.89 1.89 1.83 0 0 0
05/12/2012
1.89
 0 1.89 1.89 1.89 0 0 0
04/12/2012
1.89
 500 1.79 1.89 1.89 0 0 0
03/12/2012
1.79
 500 1.89 1.95 1.79 0 0 0
30/11/2012
1.89
 0 1.89 1.89 1.89 0 0 0
29/11/2012
1.89
 2,000 1.92 1.92 1.89 0 0 0
28/11/2012
1.92
 3,100 1.89 1.92 1.89 0 0 0
27/11/2012
1.89
 3,000 1.89 1.89 1.89 0 3,000 0.0
26/11/2012
1.89
 3,200 1.95 1.95 1.89 0 0 0
23/11/2012
1.95
 1,100 1.95 1.95 1.95 0 0 0
22/11/2012
1.95
 6,600 2.08 2.08 1.95 0 0 0
21/11/2012
2.08
 200 2.20 2.20 2.08 0 0 0
20/11/2012
2.20
 0 2.20 2.20 2.20 0 0 0
19/11/2012
2.20
 200 2.14 2.20 2.14 0 0 0
16/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
15/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
14/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
13/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0

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