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)
12/11/2012
2.14
 800 2.01 2.14 1.98 0 0 0
09/11/2012
2.01
 400 2.01 2.01 1.89 0 0 0
08/11/2012
2.01
 100 1.95 2.01 2.01 0 0 0
07/11/2012
1.95
 3,300 1.89 1.95 1.76 0 0 0
06/11/2012
1.89
 100 1.86 1.89 1.89 0 0 0
05/11/2012
1.86
 100 1.76 1.86 1.86 0 0 0
02/11/2012
1.76
 200 1.89 1.89 1.76 0 0 0
01/11/2012
1.89
 4,800 1.95 1.95 1.89 0 0 0
31/10/2012
1.95
 200 1.95 1.95 1.95 0 0 0
30/10/2012
1.95
 1,000 1.95 1.95 1.95 0 0 0
29/10/2012
1.95
 1,100 1.95 1.95 1.89 0 0 0
26/10/2012
1.95
 1,000 2.05 2.05 1.95 0 0 0
25/10/2012
2.05
 0 2.05 2.05 2.05 0 0 0
24/10/2012
2.05
 1,800 2.05 2.05 2.05 0 0 0
23/10/2012
2.05
 6,600 2.05 2.14 2.05 0 0 0
22/10/2012
2.05
 0 2.05 2.05 2.05 0 0 0
19/10/2012
2.05
 1,000 2.17 2.17 2.05 0 0 0
18/10/2012
2.17
 100 2.05 2.17 2.17 0 0 0
17/10/2012
2.05
 1,100 2.05 2.05 2.05 0 0 0
16/10/2012
2.05
 2,300 1.92 2.05 2.05 0 0 0
15/10/2012
1.92
 200 1.95 2.05 1.92 0 0 0
12/10/2012
1.95
 1,000 1.92 1.95 1.95 0 0 0
11/10/2012
1.92
 0 1.92 1.92 1.92 0 0 0
10/10/2012
1.92
 100 1.95 1.95 1.92 0 0 0
09/10/2012
1.95
 1,100 2.05 2.05 1.95 0 0 0
08/10/2012
2.05
 2,500 2.08 2.08 2.05 0 0 0
05/10/2012
2.08
 100 2.01 2.08 2.08 0 0 0
04/10/2012
2.01
 8,800 2.14 2.14 2.01 0 0 0
03/10/2012
2.14
 100 2.01 2.14 2.14 0 0 0
02/10/2012
2.01
 2,500 2.01 2.01 1.89 0 0 0
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 1.98 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 2.11 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 2.23 2.23 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 2.27 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 2.11 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 2.05 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 2.17 2.17 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 2.14 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 2.01 2.14 1.95 0 0 0
27/08/2012
2.01
 1,700 2.11 2.11 2.01 0 0 0
24/08/2012
2.11
 16,500 1.98 2.11 2.08 0 0 0
23/08/2012
1.98
 1,100 2.11 2.11 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 2.23 2.23 2.11 0 0 0
20/08/2012
2.23
 7,500 2.14 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 2.17 2.17 2.14 0 0 0
15/08/2012
2.17
 10,500 2.23 2.23 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 2.27 2.27 2.20 0 0 0
10/08/2012
2.27
 300 2.20 2.30 2.20 0 0 0
09/08/2012
2.20
 100 2.30 2.30 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 2.14 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 2.11 2.20 2.14 0 0 0
01/08/2012
2.11
 600 2.20 2.20 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 2.30 2.30 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 2.20 2.30 2.30 0 0 0
25/07/2012
2.20
 200 2.11 2.20 2.20 0 0 0
24/07/2012
2.11
 9,800 2.20 2.20 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 2.27 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 2.20 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 2.08 2.20 2.20 0 0 0
12/07/2012
2.08
 500 2.11 2.11 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 2.14 2.14 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 2.11 2.14 2.14 0 0 0
03/07/2012
2.11
 2,900 2.23 2.23 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 2.39 2.39 2.23 0 0 0
25/06/2012
2.39
 100 2.27 2.39 2.39 0 0 0

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