CTCP Xây dựng DIC Holdings (dc4)

12.85
0.60
(4.90%)
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
(2024-10-09) 		1.35 12.39% 7,174,500 -22,900 -0.3
10.65
12.85
12.85
2 tháng
(2024-09-09) 		1.15 10.36% 11,730,800 34,700 0.4
10.65
12.85
12.85
3 tháng
(2024-08-12) 		1.75 16.67% 20,219,300 78,810 0.9
10.50
12.85
12.85
6 tháng
(2024-05-13) 		2.52 25.93% 33,866,300 145,470 1.6
9.73
12.85
12.85
12 tháng
(2023-11-14) 		3.22 35.70% 67,000,100 147,970 1.6
7.26
12.85
12.85
24 tháng
(2022-11-21) 		6.07 98.16% 92,713,000 160,485 1.2
5.90
12.86
12.85
36 tháng
(2021-11-24) 		-6.62 -35.10% 132,344,300 161,165 1.9
5.15
30.26
12.85
60 tháng
(2019-12-05) 		1.44 13.31% 153,444,856 178,865 2.0
5.15
30.26
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
24.46
 195,300 28.57 28.57 24.46 12,400 0 0.4
17/01/2022
28.57
 167,100 28.23 30.17 28.23 9,000 1,000 0.3
14/01/2022
28.23
 407,300 28.18 30.13 26.32 18,000 700 0.6
13/01/2022
28.18
 449,100 30.26 32.34 28.18 4,900 1,400 0.1
12/01/2022
30.26
 869,800 28.31 30.26 28.57 8,700 1,000 0.3
11/01/2022
28.31
 85,200 26.49 28.31 28.31 0 0 0
10/01/2022
26.49
 89,700 24.76 26.49 26.49 0 0 0
07/01/2022
24.76
 202,300 23.16 24.76 24.76 0 0 0
06/01/2022
23.16
 287,900 21.65 23.16 21.65 500 100 0.0
05/01/2022
21.65
 125,800 20.69 21.82 21.08 1,300 900 0.0
04/01/2022
20.69
 86,300 20.22 20.78 20.52 3,900 0 0.1
31/12/2021
20.22
 110,100 20.56 20.78 19.74 100 4,000 -0.1
30/12/2021
20.56
 115,900 20.61 21.39 20.56 1,300 1,000 0.0
29/12/2021
20.61
 133,000 20.78 21.00 20.61 1,400 0 0.0
28/12/2021
20.78
 120,000 21.21 21.21 20.35 4,200 1,400 0.1
27/12/2021
21.21
 110,400 21.21 21.65 20.74 1,000 3,300 -0.1
24/12/2021
21.21
 140,300 21.30 22.08 20.61 3,600 0 0.1
23/12/2021
21.30
 155,600 21.65 21.99 20.95 4,200 0 0.1
22/12/2021
21.65
 148,100 22.16 22.51 21.65 3,900 1,000 0.1
21/12/2021
22.16
 129,200 21.86 22.34 21.82 600 800 -0.0
20/12/2021
21.86
 243,500 20.91 22.34 21.56 500 2,900 -0.1
17/12/2021
20.91
 110,600 19.57 20.91 19.96 1,800 0 0.0
16/12/2021
19.57
 125,600 19.52 19.57 19.31 1,500 200 0.0
15/12/2021
19.52
 121,000 19.48 19.91 19.48 1,600 800 0.0
14/12/2021
19.48
 117,500 19.52 19.74 19.39 2,400 0 0.1
13/12/2021
19.52
 190,300 19.39 19.91 19.31 3,100 100 0.1
10/12/2021
19.39
 62,800 19.39 19.91 19.13 1,900 600 0.0
09/12/2021
19.39
 169,000 19.13 19.44 19.00 12,700 0 0.3
08/12/2021
19.13
 105,900 19.13 19.83 19.00 1,200 1,900 -0.0
07/12/2021
19.13
 139,400 18.87 19.22 18.01 1,400 2,500 -0.0
06/12/2021
18.87
 127,400 19.70 19.70 18.35 1,000 5,400 -0.1
03/12/2021
19.70
 74,600 19.91 20.69 19.22 1,200 2,800 -0.0
02/12/2021
19.91
 125,800 19.91 20.17 19.48 2,000 1,000 0.0
01/12/2021
19.91
 116,700 20 20.17 19.57 1,200 2,300 -0.0
30/11/2021
20
 109,500 20.26 20.69 19.78 3,500 7,700 -0.1
29/11/2021
20.26
 126,300 20.26 20.78 19.31 0 4,800 -0.1
26/11/2021
20.26
 95,000 20.17 21.13 19.39 2,900 2,200 0.0
25/11/2021
20.17
 225,900 18.87 20.17 18.61 7,800 400 0.2
24/11/2021
18.87
 114,600 18.70 19.22 18.53 4,200 0 0.1
23/11/2021
18.70
 288,700 20.09 20.35 18.70 15,400 0 0.3
22/11/2021
20.09
 145,500 21.56 22.25 20.09 800 0 0.0
19/11/2021
21.56
 144,800 21.13 22.08 20.61 0 0 0
18/11/2021
21.13
 159,600 21.13 21.21 19.91 0 2,200 -0.1
17/11/2021
21.13
 116,300 21.65 21.65 20.78 0 0 0
16/11/2021
21.65
 100,700 22.08 22.08 21.21 0 0 0
15/11/2021
22.08
 314,400 22.77 22.81 21.65 0 0 0
12/11/2021
22.77
 187,500 22.77 22.94 22.08 0 0 0
11/11/2021
22.77
 317,400 22.42 23.38 22.25 0 0 0
10/11/2021
22.42
 222,800 22.42 22.94 21.47 0 0 0
09/11/2021
22.42
 326,800 22.77 23.38 21.65 500 4,000 -0.1
08/11/2021
22.77
 304,600 22.21 23.72 22.34 500 0 0.0
05/11/2021
22.21
 302,800 20.78 22.21 21.47 0 0 0
04/11/2021
20.78
 268,800 19.74 20.78 19.57 400 0 0
03/11/2021
19.74
 614,000 20.61 22.03 19.18 2,400 0 0.1
02/11/2021
20.61
 312,900 19.26 20.61 20.56 400 0 0.0
01/11/2021
19.26
 149,300 18.01 19.26 18.18 0 0 0
29/10/2021
18.01
 547,700 17.06 18.18 16.45 0 300 -0.0
28/10/2021
17.06
 388,400 17.01 17.32 16.28 0 6,300 -0.1
27/10/2021
17.01
 497,900 17.23 17.27 16.67 0 0 0
26/10/2021
17.23
 266,300 17.06 17.23 16.19 0 0 0
25/10/2021
17.06
 377,800 16.10 17.23 16.45 1,500 200 0.0
22/10/2021
16.10
 452,200 15.06 16.10 14.37 0 0 0
21/10/2021
15.06
 235,900 15.06 15.24 14.81 0 0 0
20/10/2021
15.06
 485,400 14.63 15.58 13.85 0 0 0
19/10/2021
14.63
 577,900 13.68 14.63 13.85 0 0 0
18/10/2021
13.68
 318,500 12.81 13.68 13.64 0 2,400 -0.0
15/10/2021
12.81
 587,300 11.99 12.81 12.03 0 0 0
14/10/2021
11.99
 219,300 11.77 12.03 11.77 0 0 0
13/10/2021
11.77
 247,200 11.77 11.95 11.69 0 0 0
12/10/2021
11.77
 204,900 11.86 11.99 11.52 0 0 0
11/10/2021
11.86
 184,900 11.99 12.08 11.60 0 0 0
08/10/2021
11.99
 154,100 12.12 12.47 11.86 0 0 0
07/10/2021
12.12
 232,900 11.65 12.12 11.34 0 0 0
06/10/2021
11.65
 201,400 11.43 11.69 11.30 0 0 0
05/10/2021
11.43
 174,900 11.26 11.60 11.30 0 0 0
04/10/2021
11.26
 192,700 11.65 11.69 11.21 500 0 0.0
01/10/2021
11.65
 137,300 11.77 11.77 11.52 0 0 0
30/09/2021
11.77
 187,800 11.47 11.77 11.56 0 0 0
29/09/2021
11.47
 204,200 11.95 11.95 11.17 0 0 0
28/09/2021
11.95
 183,100 12.12 12.12 11.69 0 0 0
27/09/2021
12.12
 191,600 12.55 12.77 12.08 0 0 0
24/09/2021
12.55
 190,300 12.90 12.90 12.29 0 0 0
23/09/2021
12.90
 118,300 12.77 13.46 12.73 0 0 0
22/09/2021
12.77
 70,400 12.64 12.81 12.47 0 0 0
21/09/2021
12.64
 59,900 12.34 12.81 12.16 0 0 0
20/09/2021
12.34
 131,300 12.60 12.64 12.29 0 0 0
17/09/2021
12.60
 327,300 12.73 12.81 12.29 0 0 0
16/09/2021
12.73
 21,900 12.90 12.90 12.47 0 0 0
15/09/2021
12.90
 38,400 12.94 13.16 12.64 0 0 0
14/09/2021
12.94
 596,300 12.12 12.94 12.03 0 6,100 -0.1
13/09/2021
12.12
 34,500 12.42 12.55 11.95 0 0 0
10/09/2021
12.42
 23,800 12.73 12.73 12.29 0 0 0
09/09/2021
12.73
 363,500 12.73 12.90 12.03 0 0 0
08/09/2021
12.73
 12,700 12.64 12.90 12.60 0 0 0
07/09/2021
12.64
 64,500 12.73 13.07 12.64 0 0 0
06/09/2021
12.73
 343,700 12.12 12.73 12.03 0 0 0
01/09/2021
12.12
 12,500 12.12 12.21 12.12 0 0 0
31/08/2021
12.12
 9,400 12.12 12.38 12.03 0 0 0
30/08/2021
12.12
 166,300 12.51 12.73 12.12 0 0 0
27/08/2021
12.51
 25,400 11.73 12.51 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |