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)
01/10/2012
2.01
 0 2.01 2.01 2.01 0 0 0
28/09/2012
2.01
 1,400 2.08 2.08 2.01 0 0 0
27/09/2012
2.08
 600 1.95 2.08 1.95 0 0 0
26/09/2012
1.98
 100 1.98 1.98 1.98 0 0 0
25/09/2012
1.98
 1,300 2.17 2.17 1.98 0 0 0
24/09/2012
2.11
 0 2.11 2.11 2.11 0 0 0
21/09/2012
2.11
 700 2.11 2.11 2.11 0 0 0
20/09/2012
2.11
 400 2.11 2.11 2.11 0 0 0
19/09/2012
2.23
 0 2.23 2.23 2.23 0 0 0
18/09/2012
2.23
 0 2.23 2.23 2.23 0 0 0
17/09/2012
2.27
 1,500 2.17 2.27 2.17 0 0 0
14/09/2012
2.17
 3,500 2.14 2.17 2.14 0 0 0
13/09/2012
2.11
 0 2.11 2.11 2.11 0 0 0
12/09/2012
2.11
 200 2.11 2.11 2.11 0 0 0
11/09/2012
2.05
 0 2.05 2.05 2.05 0 0 0
10/09/2012
2.05
 100 2.05 2.05 2.05 0 0 0
07/09/2012
2.17
 0 2.17 2.17 2.17 0 0 0
06/09/2012
2.17
 100 2.17 2.17 2.17 0 0 0
05/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
04/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
31/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
30/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
29/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
28/08/2012
2.14
 7,100 1.95 2.14 1.95 0 0 0
27/08/2012
2.01
 1,700 2.01 2.01 2.01 0 0 0
24/08/2012
2.11
 16,500 2.11 2.11 2.08 0 0 0
23/08/2012
1.98
 1,100 2.05 2.05 1.98 0 0 0
22/08/2012
2.11
 20,700 2.11 2.11 2.11 0 0 0
21/08/2012
2.11
 3,600 2.14 2.14 2.11 0 0 0
20/08/2012
2.23
 7,500 2.17 2.23 2.17 0 0 0
17/08/2012
2.14
 5,500 2.14 2.14 2.14 0 0 0
16/08/2012
2.14
 100 2.14 2.14 2.14 0 0 0
15/08/2012
2.17
 10,500 2.17 2.17 2.14 0 0 0
14/08/2012
2.23
 2,300 2.20 2.23 2.20 0 0 0
13/08/2012
2.20
 12,900 2.20 2.20 2.20 0 0 0
10/08/2012
2.27
 300 2.30 2.30 2.20 0 0 0
09/08/2012
2.20
 100 2.20 2.20 2.20 0 0 0
08/08/2012
2.30
 2,100 2.17 2.30 2.17 0 0 0
07/08/2012
2.17
 4,200 2.17 2.17 2.01 0 0 0
06/08/2012
2.14
 100 2.14 2.14 2.14 0 0 0
03/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
02/08/2012
2.14
 500 2.20 2.20 2.14 0 0 0
01/08/2012
2.11
 600 2.11 2.11 2.11 0 0 0
31/07/2012
2.20
 0 2.20 2.20 2.20 0 0 0
30/07/2012
2.20
 2,000 2.20 2.20 2.20 0 0 0
27/07/2012
2.30
 0 2.30 2.30 2.30 0 0 0
26/07/2012
2.30
 200 2.30 2.30 2.30 0 0 0
25/07/2012
2.20
 200 2.20 2.20 2.20 0 0 0
24/07/2012
2.11
 9,800 2.17 2.17 2.11 0 0 0
23/07/2012
2.20
 0 2.20 2.20 2.20 0 0 0
20/07/2012
2.20
 1,500 2.20 2.27 2.20 500 0 0.0
19/07/2012
2.27
 700 2.20 2.27 2.20 0 0 0
18/07/2012
2.20
 400 2.23 2.23 2.20 0 0 0
17/07/2012
2.20
 2,100 2.20 2.20 2.20 0 0 0
16/07/2012
2.20
 0 2.20 2.20 2.20 0 0 0
13/07/2012
2.20
 100 2.20 2.20 2.20 0 0 0
12/07/2012
2.08
 500 2.08 2.08 2.08 0 0 0
11/07/2012
2.11
 400 2.11 2.11 2.11 0 0 0
10/07/2012
2.11
 0 2.11 2.11 2.11 0 0 0
09/07/2012
2.11
 400 2.11 2.11 2.11 0 0 0
06/07/2012
2.14
 1,900 2.14 2.14 2.14 0 0 0
05/07/2012
2.14
 500 2.14 2.14 2.14 0 0 0
04/07/2012
2.14
 500 2.14 2.14 2.14 0 0 0
03/07/2012
2.11
 2,900 2.20 2.20 2.11 0 0 0
02/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
29/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
28/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
27/06/2012
2.23
 1,200 2.23 2.23 2.23 0 0 0
26/06/2012
2.23
 5,400 2.23 2.23 2.23 0 0 0
25/06/2012
2.39
 100 2.39 2.39 2.39 0 0 0
22/06/2012
2.27
 5,900 2.27 2.30 2.17 0 0 0
21/06/2012
2.33
 0 2.33 2.33 2.33 0 0 0
20/06/2012
2.33
 200 2.23 2.33 2.23 0 0 0
19/06/2012
2.27
 3,200 2.30 2.30 2.27 0 0 0
18/06/2012
2.30
 600 2.36 2.36 2.30 0 0 0
15/06/2012
2.45
 1,000 2.45 2.45 2.45 0 0 0
14/06/2012
2.55
 0 2.55 2.55 2.55 0 0 0
13/06/2012
2.55
 0 2.55 2.55 2.55 0 0 0
12/06/2012
2.55
 600 2.49 2.55 2.33 0 0 0
11/06/2012
2.49
 200 2.49 2.49 2.49 0 0 0
08/06/2012
2.45
 6,700 2.45 2.45 2.33 0 0 0
07/06/2012
2.42
 900 2.39 2.42 2.39 0 0 0
06/06/2012
2.27
 0 2.27 2.27 2.27 0 0 0
05/06/2012
2.27
 1,200 2.23 2.27 2.05 0 0 0
04/06/2012
2.14
 7,100 2.14 2.17 2.14 0 0 0
01/06/2012
2.23
 4,600 2.23 2.23 2.14 0 0 0
31/05/2012
2.20
 3,400 2.33 2.33 2.20 0 0 0
30/05/2012
2.36
 100 2.36 2.36 2.36 0 0 0
29/05/2012
2.33
 1,700 2.23 2.33 2.20 0 0 0
28/05/2012
2.33
 300 2.49 2.49 2.33 0 0 0
25/05/2012
2.36
 8,300 2.39 2.42 2.27 0 0 0
24/05/2012
2.23
 600 2.27 2.27 2.23 0 0 0
23/05/2012
2.33
 58,600 2.33 2.33 2.33 0 0 0
22/05/2012
2.49
 7,300 2.36 2.49 2.30 0 0 0
21/05/2012
2.39
 16,900 2.49 2.52 2.36 0 0 0
18/05/2012
2.52
 5,100 2.36 2.52 2.36 0 0 0
17/05/2012
2.52
 12,800 2.49 2.52 2.36 0 0 0
16/05/2012
2.52
 200 2.52 2.52 2.52 0 0 0
15/05/2012
2.52
 30,700 2.49 2.58 2.49 0 0 0
14/05/2012
2.58
 14,500 2.71 2.71 2.58 0 0 0

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