CTCP Xây dựng DIC Holdings (dc4)

11.30
0
(0%)
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
(2024-12-09) 		-1.85 -13.55% 18,635,300 198,200 2.3
11.30
14.20
11.30
2 tháng
(2024-11-11) 		-0.70 -5.60% 30,802,800 439,356 5.7
11.30
15.35
11.30
3 tháng
(2024-10-10) 		1 9.26% 38,630,300 416,456 5.5
10.65
15.35
11.30
6 tháng
(2024-07-12) 		1.05 9.77% 55,620,200 455,356 5.9
10.30
15.35
11.30
12 tháng
(2024-01-15) 		2.03 20.74% 86,188,600 590,256 7.4
9.41
15.35
11.30
24 tháng
(2023-01-19) 		5.27 80.78% 122,826,300 598,171 7.3
5.90
15.35
11.30
36 tháng
(2022-01-24) 		-11.40 -49.15% 156,701,900 510,151 5.1
5.15
23.59
11.30
60 tháng
(2020-02-04) 		0.83 7.61% 184,919,356 616,351 7.8
5.15
30.26
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2023
8.10
 61,200 8.22 8.61 7.88 4,000 0 0.0
26/10/2023
8.22
 203,600 8.84 8.84 8.22 6,000 400 0.1
25/10/2023
8.84
 52,700 9.10 9.10 8.79 0 600 -0.0
24/10/2023
9.10
 19,000 9.14 9.23 8.84 0 1,600 -0.0
23/10/2023
9.14
 51,300 8.79 9.14 8.62 400 0 0.0
20/10/2023
8.79
 166,100 8.53 8.92 8.53 600 0 0.0
19/10/2023
8.53
 88,500 8.84 8.88 8.27 0 0 0
18/10/2023
8.84
 131,100 9.49 9.49 8.84 0 0 0
17/10/2023
9.49
 61,900 9.71 9.92 9.49 0 5,100 -0.1
16/10/2023
9.71
 74,700 10.10 10.36 9.66 0 200 -0.0
13/10/2023
10.10
 86,300 10.10 10.10 9.49 0 0 0
12/10/2023
10.10
 122,500 10.14 10.23 9.84 0 100 -0.0
11/10/2023
10.14
 266,800 9.62 10.27 9.40 0 2,300 -0.0
10/10/2023
9.62
 126,800 9.18 9.79 9.27 100 4,800 -0.1
09/10/2023
9.18
 79,900 9.14 9.23 8.88 200 600 -0.0
06/10/2023
9.14
 106,000 8.92 9.27 8.79 2,200 0 0.0
05/10/2023
8.92
 198,600 9.58 10.01 8.92 0 11,900 -0.1
04/10/2023
9.58
 141,300 9.36 9.58 8.79 700 0 0.0
03/10/2023
9.36
 335,900 10.06 10.06 9.36 0 400 -0.0
02/10/2023
10.06
 221,300 10.36 10.45 10.01 100 0 0.0
29/09/2023
10.36
 232,700 9.97 10.49 10.01 0 0 0
28/09/2023
9.97
 120,500 10.71 10.71 9.97 400 7,800 -0.1
27/09/2023
10.71
 510,100 10.71 10.71 9.97 10,000 0 0.1
26/09/2023
10.71
 656,000 11.49 11.49 10.71 8,900 0 0.1
25/09/2023
11.49
 414,200 12.32 12.32 11.49 7,800 0 0.1
22/09/2023
12.32
 487,200 12.23 12.80 11.40 0 600 -0.0
21/09/2023
12.23
 804,600 11.45 12.23 11.49 500 8,900 -0.1
20/09/2023
11.45
 372,400 11.23 11.75 11.06 0 0 0
19/09/2023
11.23
 281,300 11.23 11.67 10.88 0 0 0
18/09/2023
11.23
 307,200 11.49 11.49 10.93 0 0 0
15/09/2023
11.49
 253,300 12.06 12.19 11.49 0 0 0
14/09/2023
12.06
 196,700 12.28 12.45 11.93 0 0 0
13/09/2023
12.28
 239,200 12.28 12.49 12.06 0 0 0
12/09/2023
12.28
 212,200 11.84 12.28 11.84 0 0 0
11/09/2023
11.84
 722,300 11.80 12.58 11.80 0 0 0
08/09/2023
11.80
 281,700 11.84 12.36 11.45 0 0 0
07/09/2023
11.84
 736,000 12.01 12.80 11.84 0 0 0
06/09/2023
12.01
 458,500 11.23 12.01 11.32 0 0 0
05/09/2023
11.23
 481,000 10.53 11.23 10.62 0 0 0
31/08/2023
10.53
 184,200 10.49 10.80 10.49 0 0 0
30/08/2023
10.49
 303,300 10.49 10.62 10.36 0 0 0
29/08/2023
10.49
 243,600 10.45 10.62 10.32 0 0 0
28/08/2023
10.45
 319,100 10.27 10.53 10.14 0 0 0
25/08/2023
10.27
 358,600 9.97 10.45 9.97 0 0 0
24/08/2023
9.97
 221,400 9.36 10.01 9.32 0 0 0
23/08/2023
9.36
 107,000 9.36 9.71 9.32 0 0 0
22/08/2023
9.36
 211,400 9.32 9.75 8.79 0 0 0
21/08/2023
9.32
 519,000 9.88 9.88 9.23 0 0 0
18/08/2023
9.88
 560,100 10.62 10.62 9.88 0 0 0
17/08/2023
10.62
 647,600 10.36 11.06 10.40 1,600 0 0.0
16/08/2023
10.36
 555,800 9.71 10.36 9.58 0 0 0
15/08/2023
9.71
 500,500 9.36 9.84 9.45 0 0 0
14/08/2023
9.36
 194,700 9.14 9.36 9.14 0 0 0
11/08/2023
9.14
 252,500 9.23 9.32 8.58 0 0 0
10/08/2023
9.23
 84,700 9.14 9.49 9.01 0 0 0
09/08/2023
9.14
 76,700 9.05 9.23 8.88 0 0 0
08/08/2023
9.05
 85,900 9.27 9.40 9.01 0 0 0
07/08/2023
9.27
 118,400 9.32 9.75 9.10 0 0 0
04/08/2023
9.32
 207,000 8.71 9.32 8.71 0 1,800 -0.0
03/08/2023
8.71
 127,400 8.79 8.84 8.45 5,000 0 0.0
02/08/2023
8.79
 146,600 9.05 9.05 8.62 0 0 0
01/08/2023
9.05
 78,100 9.23 9.23 8.97 0 0 0
31/07/2023
9.23
 136,800 9.32 9.36 9.10 0 0 0
28/07/2023
9.32
 55,000 9.40 9.40 9.05 0 0 0
27/07/2023
9.40
 97,200 9.40 9.53 9.10 1,700 0 0.0
26/07/2023
9.40
 40,200 9.49 9.49 9.18 0 0 0
25/07/2023
9.49
 116,400 9.66 9.75 9.40 0 0 0
24/07/2023
9.66
 115,100 9.62 9.88 9.49 0 0 0
21/07/2023
9.62
 426,400 9.01 9.62 9.01 0 100 -0.0
20/07/2023
9.01
 79,900 9.05 9.05 8.75 5,000 0 0.1
19/07/2023
9.05
 78,200 9.05 9.32 9.01 0 300 -0.0
18/07/2023
9.05
 164,800 9.40 9.45 9.01 0 2,800 -0.0
17/07/2023
9.40
 187,100 9.58 9.58 9.14 300 0 0.0
14/07/2023
9.58
 381,200 9.58 10.23 9.23 7,800 0 0.1
13/07/2023
9.58
 236,400 8.97 9.58 9.58 0 0 0
12/07/2023
8.97
 96,200 8.38 8.97 8.97 5,000 0 0.1
11/07/2023
8.38
 111,700 7.84 8.38 8.08 0 0 0
10/07/2023
7.84
 168,400 7.38 7.85 7.53 0 0 0
07/07/2023
7.38
 28,500 7.40 7.78 7.28 0 0 0
06/07/2023
7.40
 39,100 7.50 7.57 7.23 600 0 0.0
05/07/2023
7.50
 19,100 7.56 7.57 7.49 0 0 0
04/07/2023
7.56
 43,100 7.49 7.56 7.21 0 0 0
03/07/2023
7.49
 38,300 7.50 7.57 6.98 0 0 0
30/06/2023
7.50
 2,600 7.49 7.64 7.50 0 0 0
29/06/2023
7.49
 72,500 7.54 7.65 7.16 3,000 0 0.0
28/06/2023
7.54
 14,600 7.57 7.57 7.54 0 0 0
27/06/2023
7.57
 22,700 7.62 7.66 7.56 0 0 0
26/06/2023
7.62
 59,700 7.66 7.88 7.50 0 0 0
23/06/2023
7.66
 40,800 7.70 7.77 7.49 0 0 0
22/06/2023
7.70
 62,400 7.58 7.70 7.58 0 0 0
21/06/2023
7.58
 32,200 7.62 7.92 7.58 0 0 0
20/06/2023
7.62
 20,400 7.62 7.63 7.57 0 0 0
19/06/2023
7.62
 40,800 7.92 7.92 7.57 0 0 0
16/06/2023
7.92
 37,700 7.97 8.10 7.84 0 0 0
15/06/2023
7.97
 169,900 7.62 8.15 7.67 0 0 0
14/06/2023
7.62
 84,000 7.58 7.88 7.60 0 0 0
13/06/2023
7.58
 38,300 7.49 7.82 7.54 0 0 0
12/06/2023
7.49
 50,700 7.82 8.01 7.49 0 0 0
09/06/2023
7.82
 43,600 7.45 7.97 7.40 0 0 0
08/06/2023
7.45
 71,100 7.52 7.54 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |