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
(2024-12-10) 		-2.30 -16.90% 17,301,100 247,300 2.8
11.30
13.60
11.30
2 tháng
(2024-11-11) 		-0.67 -5.60% 31,287,600 512,056 6.5
11.30
14.70
11.30
3 tháng
(2024-10-11) 		0.91 8.76% 38,983,700 489,156 6.3
10.20
14.70
11.30
6 tháng
(2024-07-15) 		0.96 9.26% 56,049,400 531,156 6.7
9.86
14.70
11.30
12 tháng
(2024-01-15) 		1.94 20.74% 86,673,400 662,956 8.2
9.01
14.70
11.30
24 tháng
(2023-01-27) 		5.16 84.11% 123,299,100 670,871 8.1
5.65
14.70
11.30
36 tháng
(2022-01-25) 		-11.29 -49.99% 157,024,600 582,351 5.9
4.94
22.59
11.30
60 tháng
(2020-02-05) 		0.80 7.61% 185,404,156 689,051 8.6
4.94
28.98
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2023
6.31
 5,300 6.27 6.42 6.18 0 0 -0.0
06/01/2023
6.27
 20,000 6.36 6.53 6.10 0 0 -0.0
05/01/2023
6.36
 44,900 6.49 6.49 6.09 0 0 -0.0
04/01/2023
6.49
 36,100 6.28 6.52 6.09 0 0 -0.0
03/01/2023
6.28
 84,100 5.87 6.28 5.66 0 0 -0.0
30/12/2022
5.87
 14,200 5.85 6.25 5.83 0 0 -0.0
29/12/2022
5.85
 13,400 6.09 6.09 5.75 0 0 -0.0
28/12/2022
6.09
 20,100 5.92 6.09 5.77 0 0 -0.0
27/12/2022
5.92
 6,700 5.75 5.93 5.66 0 0 -0.0
26/12/2022
5.75
 12,200 5.92 6.27 5.75 0 0 -0.0
23/12/2022
5.92
 2,600 6.09 6.27 5.83 0 0 -0.0
22/12/2022
6.09
 35,000 6.06 6.18 5.83 0 0 -0.0
21/12/2022
6.06
 32,000 6.26 6.26 6.01 0 0 -0.0
20/12/2022
6.26
 53,200 6.27 6.27 6.00 0 0 -0.0
19/12/2022
6.27
 42,800 6.21 6.63 6.09 0 0 -0.0
16/12/2022
6.21
 22,200 6.20 6.21 6.01 0 0 -0.0
15/12/2022
6.20
 47,500 6.18 6.31 6.20 0 0 -0.0
14/12/2022
6.18
 5,800 6.09 6.40 6.09 0 0 -0.0
13/12/2022
6.09
 25,900 6.09 6.12 6.01 0 3,000 -0.0
12/12/2022
6.09
 77,000 6.14 6.36 5.95 0 0 0.0
09/12/2022
6.14
 37,700 6.08 6.29 6.08 0 0 0.0
08/12/2022
6.08
 44,900 5.89 6.18 5.89 0 0 0.0
07/12/2022
5.89
 42,700 6.18 6.18 5.76 0 0 0.0
06/12/2022
6.18
 43,600 6.44 6.53 6.18 0 0 0.0
05/12/2022
6.44
 38,700 6.52 6.87 6.07 3,000 0 0.0
02/12/2022
6.52
 42,000 6.61 6.61 6.19 0 0 -0.0
01/12/2022
6.61
 66,600 6.66 6.76 6.20 0 0 -0.0
30/11/2022
6.66
 77,300 6.70 6.70 6.53 0 0 -0.0
29/11/2022
6.70
 91,200 6.44 6.83 6.42 0 0 -0.0
28/11/2022
6.44
 82,300 6.04 6.44 6.09 0 0 -0.0
25/11/2022
6.04
 65,100 5.70 6.04 5.71 0 0 -0.0
24/11/2022
5.70
 50,200 5.65 5.70 5.62 0 0 -0.0
23/11/2022
5.65
 68,000 5.73 5.83 5.39 0 0 -0.0
22/11/2022
5.73
 17,100 5.92 6.23 5.66 0 0 -0.0
21/11/2022
5.92
 76,500 5.65 5.92 5.57 0 0 -0.0
18/11/2022
5.65
 24,900 5.48 5.82 5.28 0 0 -0.0
17/11/2022
5.48
 22,400 5.28 5.64 5.28 0 0 -0.0
16/11/2022
5.28
 94,400 4.94 5.28 4.60 0 0 -0.0
15/11/2022
4.94
 85,100 5.29 5.31 4.93 0 0 -0.0
14/11/2022
5.29
 22,800 5.27 5.31 5.14 0 0 -0.0
11/11/2022
5.27
 48,500 5.51 5.57 5.22 0 0 -0.0
10/11/2022
5.51
 52,600 5.92 5.92 5.51 0 0 -0.0
09/11/2022
5.92
 23,000 5.54 5.92 5.55 0 0 -0.0
08/11/2022
5.54
 28,600 5.57 5.86 5.40 0 0 -0.0
07/11/2022
5.57
 71,400 5.97 6.01 5.55 0 0 -0.0
04/11/2022
5.97
 23,100 6.39 6.39 5.96 0 0 -0.0
03/11/2022
6.39
 4,200 6.27 6.40 6.05 0 0 -0.0
02/11/2022
6.27
 36,900 6.49 6.49 6.27 0 0 -0.0
01/11/2022
6.49
 16,400 6.22 6.49 5.98 0 0 -0.0
31/10/2022
6.22
 46,300 6.56 6.56 6.10 0 0 -0.0
28/10/2022
6.56
 28,000 6.44 6.79 6.54 0 0 -0.0
27/10/2022
6.44
 27,000 6.27 6.44 5.99 0 0 0
26/10/2022
6.27
 45,000 6.36 6.36 6.02 0 0 0
25/10/2022
6.36
 97,200 6.42 6.52 5.97 0 0 0
24/10/2022
6.42
 65,900 6.89 7.12 6.42 0 0 0
21/10/2022
6.89
 26,700 7.41 7.41 6.89 0 0 0
20/10/2022
7.41
 17,700 7.41 7.82 7.01 0 0 0
19/10/2022
7.41
 135,300 7.73 7.84 7.32 0 0 0
18/10/2022
7.73
 235,800 7.23 7.74 7.49 0 50 -0.0
17/10/2022
7.23
 258,700 6.76 7.23 6.76 0 0 0.0
14/10/2022
6.76
 96,200 6.33 6.76 6.36 4,000 0 0.0
13/10/2022
6.33
 99,900 5.92 6.33 5.57 0 0 0.0
12/10/2022
5.92
 50,800 5.79 5.99 5.39 0 0 0.0
11/10/2022
5.79
 52,900 5.96 6.09 5.79 0 0 0.0
10/10/2022
5.96
 24,600 6.11 6.11 5.75 0 0 0.0
07/10/2022
6.11
 158,900 6.56 6.56 6.11 0 0 0.0
06/10/2022
6.56
 26,300 7.05 7.33 6.56 0 0 0.0
05/10/2022
7.05
 54,100 6.96 7.38 6.78 0 0 0.0
04/10/2022
6.96
 53,800 7.30 7.40 6.96 0 0 0.0
03/10/2022
7.30
 56,700 7.83 7.84 7.29 100 0 0.0
30/09/2022
7.83
 77,700 8.18 8.18 7.62 0 0 -0.0
29/09/2022
8.18
 43,500 7.84 8.23 7.77 0 0 -0.0
28/09/2022
7.84
 68,700 7.84 7.97 7.80 0 0 -0.0
27/09/2022
7.84
 34,200 7.84 8.16 7.75 0 0 -0.0
26/09/2022
7.84
 57,100 8.23 8.23 7.84 0 0 -0.0
23/09/2022
8.23
 104,700 8.11 8.27 7.92 0 0 -0.0
22/09/2022
8.11
 36,800 8.09 8.11 7.88 0 0 -0.0
21/09/2022
8.09
 122,200 7.89 8.16 7.92 0 70 -0.0
20/09/2022
7.89
 31,100 7.92 8.04 7.84 0 0 -0.0
19/09/2022
7.92
 38,800 8.10 8.10 7.77 0 0 -0.0
16/09/2022
8.10
 47,300 8.04 8.24 8.02 0 0 -0.0
15/09/2022
8.04
 77,500 8.18 8.18 8.04 0 0 -0.0
14/09/2022
8.18
 160,400 8.10 8.18 7.93 0 0 -0.0
13/09/2022
8.10
 39,400 8.10 8.18 8.02 0 0 -0.0
12/09/2022
8.10
 129,000 8.10 8.26 8.01 0 0 -0.0
09/09/2022
8.10
 101,300 7.95 8.20 7.97 0 0 -0.0
08/09/2022
7.95
 145,400 8.01 8.17 7.95 0 0 -0.0
07/09/2022
8.01
 81,100 8.56 8.58 8.01 0 0 -0.0
06/09/2022
8.56
 116,000 8.37 8.56 8.36 0 100 -0.0
05/09/2022
8.37
 109,300 8.51 8.51 8.27 0 3,100 -0.0
31/08/2022
8.51
 161,800 8.39 8.54 8.31 0 3,500 -0.0
30/08/2022
8.39
 109,500 8.59 8.62 8.29 0 3,300 -0.0
29/08/2022
8.59
 158,100 8.88 8.88 8.31 0 3,200 -0.0
26/08/2022
8.88
 154,200 9.05 9.05 8.84 0 3,400 -0.0
25/08/2022
9.05
 75,500 9.10 9.18 8.92 0 3,500 -0.0
24/08/2022
9.10
 179,200 8.88 9.14 8.88 0 3,500 -0.0
23/08/2022
8.88
 175,500 8.75 8.92 8.36 0 3,800 -0.0
22/08/2022
8.75
 188,400 8.75 8.84 8.58 0 3,500 -0.0
19/08/2022
8.75
 123,900 8.92 9.10 8.53 0 3,500 -0.0
18/08/2022
8.92
 133,200 8.97 9.23 8.71 0 3,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |