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)
08/06/2023
7.45
 71,100 7.52 7.54 7.40 0 0 0
07/06/2023
7.52
 89,500 7.61 7.61 7.40 0 0 0
06/06/2023
7.61
 51,200 7.58 7.62 7.40 0 0 0
05/06/2023
7.58
 153,200 7.56 7.92 7.23 0 0 0
02/06/2023
7.56
 73,800 7.55 7.74 7.36 0 0 0
01/06/2023
7.55
 57,900 7.62 7.66 7.38 0 0 0
31/05/2023
7.62
 71,600 7.66 7.75 7.53 0 0 0
30/05/2023
7.66
 44,500 7.49 7.92 7.61 0 0 0
29/05/2023
7.49
 80,000 7.32 7.61 7.30 0 0 0
26/05/2023
7.32
 71,200 7.32 7.43 7.30 0 0 0
25/05/2023
7.32
 57,600 7.23 7.39 7.18 0 0 0
24/05/2023
7.23
 106,400 7.50 7.51 7.16 0 0 0
23/05/2023
7.50
 49,900 7.45 7.75 7.50 0 0 0
22/05/2023
7.45
 251,600 6.96 7.45 7.11 0 0 0
19/05/2023
6.96
 101,900 6.83 7.03 6.80 0 0 0
18/05/2023
6.83
 111,900 6.96 7.15 6.62 0 0 0
17/05/2023
6.96
 243,700 6.52 6.97 6.45 0 0 0
16/05/2023
6.52
 44,300 6.61 6.88 6.45 0 0 0
15/05/2023
6.61
 184,000 6.18 6.61 6.18 0 100 -0.0
12/05/2023
6.18
 8,900 6.20 6.24 5.95 0 0 0
11/05/2023
6.20
 44,100 6.18 6.25 6.18 0 0 0
10/05/2023
6.18
 33,100 6.09 6.18 6.09 0 0 0
09/05/2023
6.09
 18,600 6.09 6.09 5.97 0 0 0
08/05/2023
6.09
 56,600 6.00 6.09 5.98 0 0 0
05/05/2023
6.00
 3,100 5.88 6.00 5.88 0 0 0
04/05/2023
5.88
 19,700 6.09 6.09 5.88 0 0 0
28/04/2023
6.09
 37,900 6.09 6.09 5.98 0 0 0
27/04/2023
6.09
 10,900 6.06 6.09 5.83 0 0 0
26/04/2023
6.06
 3,400 5.96 6.06 5.84 0 0 -0.0
25/04/2023
5.96
 26,700 5.92 5.98 5.83 0 0 -0.0
24/04/2023
5.92
 17,500 6.03 6.03 5.83 0 0 -0.0
21/04/2023
6.03
 4,900 6.00 6.15 5.85 0 0 -0.0
20/04/2023
6.00
 1,600 6.00 6.00 5.81 0 0 0
19/04/2023
6.00
 25,200 6.15 6.15 5.81 0 0 -0.0
18/04/2023
6.15
 21,400 5.99 6.15 5.97 0 0 -0.0
17/04/2023
5.99
 8,300 6.00 6.00 5.75 0 0 -0.0
14/04/2023
6.00
 30,600 6.11 6.11 6.00 0 0 -0.0
13/04/2023
6.11
 15,900 6.21 6.21 6.09 0 0 -0.0
12/04/2023
6.21
 28,900 6.26 6.26 6.09 0 0 -0.0
11/04/2023
6.26
 67,400 6.14 6.44 6.08 0 10 -0.0
10/04/2023
6.14
 96,200 6.05 6.14 5.98 0 0 0.0
07/04/2023
6.05
 28,800 6.15 6.15 5.97 0 0 0.0
06/04/2023
6.15
 32,000 6.09 6.27 6.05 0 0 0.0
05/04/2023
6.09
 54,800 5.91 6.09 5.91 0 0 0.0
04/04/2023
5.91
 6,500 5.90 5.94 5.90 1,200 0 0.0
03/04/2023
5.90
 58,400 5.91 5.91 5.66 0 0 0.0
31/03/2023
5.91
 10,900 5.75 5.91 5.66 15 0 0.0
30/03/2023
5.75
 21,300 5.79 5.92 5.66 10 0 0.0
29/03/2023
5.79
 8,400 5.81 5.81 5.62 0 0 0
28/03/2023
5.81
 20,200 5.79 5.98 5.79 0 0 0
27/03/2023
5.79
 24,800 5.65 5.79 5.65 0 0 0
24/03/2023
5.65
 48,400 5.66 5.82 5.64 0 0 0
23/03/2023
5.66
 1,700 5.66 5.66 5.66 0 0 0
22/03/2023
5.66
 1,200 5.73 5.75 5.66 0 0 0
21/03/2023
5.73
 17,700 5.73 5.75 5.62 0 0 0.0
20/03/2023
5.73
 45,500 5.74 5.74 5.65 0 0 0.0
17/03/2023
5.74
 12,600 5.70 5.80 5.66 0 0 0.0
16/03/2023
5.70
 20,200 5.70 5.70 5.62 0 0 0.0
15/03/2023
5.70
 5,600 5.79 5.86 5.54 0 0 0.0
14/03/2023
5.79
 5,500 5.82 5.82 5.66 0 0 0.0
13/03/2023
5.82
 2,400 5.88 5.88 5.68 0 0 0.0
10/03/2023
5.88
 3,800 5.82 5.88 5.75 0 0 0.0
09/03/2023
5.82
 8,800 5.82 5.82 5.75 0 0 0.0
08/03/2023
5.82
 3,400 5.75 5.82 5.69 0 0 0.0
07/03/2023
5.75
 3,000 5.85 5.85 5.75 0 0 0.0
06/03/2023
5.85
 24,100 5.81 5.85 5.75 0 0 0.0
03/03/2023
5.81
 24,300 5.68 5.81 5.57 0 0 0.0
02/03/2023
5.68
 32,000 5.80 6.07 5.66 0 0 0.0
01/03/2023
5.80
 25,600 6.04 6.04 5.80 0 0 0.0
28/02/2023
6.04
 1,500 5.96 6.06 5.87 0 0 0.0
27/02/2023
5.96
 12,500 6.18 6.18 5.85 0 0 0.0
24/02/2023
6.18
 1,700 6.09 6.18 5.81 0 0 0.0
23/02/2023
6.09
 15,400 6.09 6.36 5.80 0 0 0.0
22/02/2023
6.09
 10,500 6.16 6.16 5.98 0 0 0.0
21/02/2023
6.16
 49,100 6.09 6.26 6.03 0 0 0.0
20/02/2023
6.09
 46,800 5.93 6.16 5.58 0 0 0.0
17/02/2023
5.93
 22,500 5.92 6.06 5.82 0 0 0.0
16/02/2023
5.92
 17,200 5.83 5.98 5.70 0 0 0.0
15/02/2023
5.83
 6,100 5.79 6.09 5.69 0 0 0.0
14/02/2023
5.79
 11,000 5.79 6.02 5.58 0 0 0.0
13/02/2023
5.79
 62,000 5.91 6.31 5.63 0 0 0.0
10/02/2023
5.91
 11,900 5.91 6.06 5.54 0 0 0.0
09/02/2023
5.91
 1,600 5.90 6.25 5.90 100 0 0.0
08/02/2023
5.90
 21,700 5.89 6.09 5.64 0 0 -0.0
07/02/2023
5.89
 12,800 6.04 6.17 5.89 0 0 -0.0
06/02/2023
6.04
 38,300 6.02 6.09 5.83 0 0 -0.0
03/02/2023
6.02
 6,900 6.02 6.30 5.92 0 0 -0.0
02/02/2023
6.02
 17,500 6.15 6.42 6.02 0 0 -0.0
01/02/2023
6.15
 32,700 6.10 6.44 6.09 0 0 -0.0
31/01/2023
6.10
 19,500 6.18 6.56 5.99 0 0 -0.0
30/01/2023
6.18
 20,500 6.14 6.20 5.97 0 0 -0.0
27/01/2023
6.14
 10,600 6.25 6.52 6.10 0 0 -0.0
19/01/2023
6.25
 12,000 6.26 6.36 6.09 0 0 -0.0
18/01/2023
6.26
 5,400 6.27 6.27 5.98 0 0 -0.0
17/01/2023
6.27
 21,400 6.35 6.35 6.04 0 0 -0.0
16/01/2023
6.35
 26,900 6.25 6.69 5.99 0 0 -0.0
13/01/2023
6.25
 6,700 6.27 6.27 5.95 0 0 -0.0
12/01/2023
6.27
 2,000 6.27 6.36 6.01 0 0 -0.0
11/01/2023
6.27
 12,400 6.00 6.27 6.05 0 0 -0.0
10/01/2023
6.00
 8,300 6.31 6.36 5.89 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |