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)
12/01/2024
8.05
 1,033,400 8.61 8.61 8.05 1,000 0 0.0
11/01/2024
8.64
 1,065,100 8.61 8.64 8.26 2,000 0 0.0
10/01/2024
8.08
 910,300 7.45 8.08 7.45 0 0 0
09/01/2024
7.56
 359,700 7.70 7.70 7.45 0 0 0
08/01/2024
7.70
 481,600 7.77 8.01 7.56 0 0 0
05/01/2024
7.63
 993,600 7.14 7.63 7.14 0 0 0
04/01/2024
7.14
 486,600 7.14 7.21 6.98 0 300 0.0
03/01/2024
7.14
 262,600 7.14 7.24 7.07 0 0 0
02/01/2024
7.24
 349,400 7.31 7.31 7.00 300 0 0.0
01/01/2024
7.28
 1,446,000 7.28 7.28 6.93 0 0 0
29/12/2023
7.28
 1,446,000 7.28 7.28 6.93 0 0 0
28/12/2023
6.81
 41,600 6.81 6.81 6.81 0 0 0
27/12/2023
6.37
 51,600 6.37 6.37 6.37 0 0 0
26/12/2023
5.95
 59,700 5.86 6.00 5.86 0 0 0
25/12/2023
5.86
 285,400 5.67 6.07 5.67 0 0 0
22/12/2023
5.74
 51,900 5.86 5.86 5.74 0 0 0
21/12/2023
5.86
 234,900 5.60 5.95 5.60 0 0 0
20/12/2023
5.59
 1,008,800 5.64 5.88 5.53 0 0 0
19/12/2023
5.64
 572,500 5.67 5.70 5.53 0 0 0
18/12/2023
5.68
 401,700 5.95 5.95 5.63 0 0 0
15/12/2023
5.92
 549,700 6.26 6.26 5.84 0 0 0
14/12/2023
6.27
 322,300 6.58 6.65 6.16 0 0 0
13/12/2023
6.56
 58,700 6.58 6.61 6.55 0 0 0
12/12/2023
6.56
 44,400 6.63 6.65 6.56 0 0 0
11/12/2023
6.63
 40,600 6.64 6.68 6.63 0 0 0
08/12/2023
6.70
 20,300 6.72 6.72 6.63 0 0 0
07/12/2023
6.68
 74,700 6.80 6.80 6.65 0 0 0
06/12/2023
6.70
 100,300 6.67 6.86 6.67 0 0 0
05/12/2023
6.70
 198,500 6.75 6.75 6.57 0 0 0
04/12/2023
6.75
 53,200 6.59 6.86 6.58 0 0 0
01/12/2023
6.59
 49,500 6.67 6.68 6.54 0 0 0
30/11/2023
6.68
 24,400 6.66 6.72 6.65 0 0 0
29/11/2023
6.77
 12,800 6.68 6.78 6.66 0 1,800 0.0
28/11/2023
6.65
 25,200 6.72 6.72 6.64 0 1,100 0.0
27/11/2023
6.72
 11,000 6.84 6.84 6.72 0 900 0.0
24/11/2023
6.84
 56,100 6.65 6.92 6.65 0 700 0.0
23/11/2023
6.78
 60,600 7.21 7.21 6.78 100 1,700 0.0
22/11/2023
6.95
 83,700 6.79 7.00 6.74 3,400 0 0.0
21/11/2023
6.84
 88,300 6.81 6.87 6.80 1,000 0 0.0
20/11/2023
6.79
 60,800 6.74 6.88 6.65 1,400 100 0.0
17/11/2023
6.88
 124,200 6.98 7.10 6.82 100 300 0.0
16/11/2023
6.97
 37,500 6.93 7.00 6.65 0 0 0
15/11/2023
6.99
 160,200 7.03 7.21 6.91 0 5,400 -0.1
14/11/2023
6.95
 99,400 6.93 7.00 6.79 200 1,800 0.0
13/11/2023
6.93
 88,800 7.14 7.14 6.86 600 1,500 0.0
10/11/2023
7.00
 115,000 6.89 7.28 6.89 300 14,500 -0.1
09/11/2023
7.00
 152,500 7.00 7.28 7.00 300 200 0.0
08/11/2023
7.10
 71,100 6.74 7.10 6.66 2,500 0 0.0
07/11/2023
6.66
 28,600 6.91 6.91 6.65 100 800 0.0
06/11/2023
6.79
 51,100 6.93 6.93 6.72 0 0 0
03/11/2023
6.93
 40,000 6.79 6.93 6.62 1,900 0 0.0
02/11/2023
6.70
 92,100 6.26 6.70 6.04 1,000 0 0.0
01/11/2023
6.26
 44,800 6.23 6.27 5.91 0 0 0
31/10/2023
6.23
 40,100 6.42 6.44 6.23 0 0 0
30/10/2023
6.42
 32,200 6.51 6.51 6.30 0 0 0
27/10/2023
6.51
 61,200 6.92 6.92 6.33 4,000 0 0.0
26/10/2023
6.60
 203,600 7.10 7.10 6.60 6,000 400 0.1
25/10/2023
7.10
 52,700 7.07 7.28 7.07 0 600 0.0
24/10/2023
7.31
 19,000 7.10 7.42 7.10 0 1,600 0.0
23/10/2023
7.35
 51,300 6.93 7.35 6.93 400 0 0.0
20/10/2023
7.07
 166,100 6.86 7.17 6.86 600 0 0.0
19/10/2023
6.86
 88,500 7.10 7.14 6.65 0 0 0
18/10/2023
7.10
 131,100 7.56 7.56 7.10 0 0 0
17/10/2023
7.63
 61,900 7.80 7.98 7.63 0 5,100 -0.1
16/10/2023
7.80
 74,700 8.15 8.33 7.77 0 200 0.0
13/10/2023
8.12
 86,300 7.63 8.12 7.63 0 0 0
12/10/2023
8.12
 122,500 7.91 8.22 7.91 0 100 0.0
11/10/2023
8.15
 266,800 7.56 8.26 7.56 0 2,300 0.0
10/10/2023
7.73
 126,800 7.49 7.87 7.45 100 4,800 -0.1
09/10/2023
7.38
 79,900 7.21 7.42 7.14 200 600 0.0
06/10/2023
7.35
 106,000 7.14 7.45 7.07 2,200 0 0.0
05/10/2023
7.17
 198,600 8.05 8.05 7.17 0 11,900 -0.1
04/10/2023
7.70
 141,300 7.07 7.70 7.07 700 0 0.0
03/10/2023
7.52
 335,900 8.08 8.08 7.52 0 400 0.0
02/10/2023
8.08
 221,300 8.33 8.40 8.05 100 0 0.0
29/09/2023
8.33
 232,700 8.40 8.43 8.05 0 0 0
28/09/2023
8.01
 120,500 8.15 8.40 8.01 400 7,800 -0.1
27/09/2023
8.61
 510,100 8.61 8.61 8.01 10,000 0 0.1
26/09/2023
8.61
 656,000 8.75 9.10 8.61 8,900 0 0.1
25/09/2023
9.24
 414,200 9.90 9.90 9.24 7,800 0 0.1
22/09/2023
9.90
 487,200 9.73 10.29 9.17 0 600 0.0
21/09/2023
9.83
 804,600 9.31 9.83 9.24 500 8,900 -0.1
20/09/2023
9.20
 372,400 9.10 9.45 8.89 0 0 0
19/09/2023
9.03
 281,300 9.03 9.38 8.75 0 0 0
18/09/2023
9.03
 307,200 9.20 9.20 8.78 0 0 0
15/09/2023
9.24
 253,300 9.73 9.80 9.24 0 0 0
14/09/2023
9.69
 196,700 9.87 10.01 9.59 0 0 0
13/09/2023
9.87
 239,200 9.80 10.04 9.69 0 0 0
12/09/2023
9.87
 212,200 9.80 9.87 9.52 0 0 0
11/09/2023
9.52
 722,300 9.52 10.11 9.48 0 0 0
08/09/2023
9.48
 281,700 9.20 9.94 9.20 0 0 0
07/09/2023
9.52
 736,000 9.97 10.29 9.52 0 0 0
06/09/2023
9.66
 458,500 9.45 9.66 9.10 0 0 0
05/09/2023
9.03
 481,000 8.54 9.03 8.54 0 0 0
04/09/2023
4.61
 49,800 4.94 4.94 4.61 0 0 0.0
01/09/2023
5.07
 5,300 5.02 5.16 4.97 0 0 0.0
31/08/2023
8.47
 184,200 8.43 8.68 8.43 0 0 0
30/08/2023
8.43
 303,300 8.40 8.54 8.33 0 0 0
29/08/2023
8.43
 243,600 8.40 8.54 8.29 0 0 0
28/08/2023
8.40
 319,100 8.33 8.47 8.15 0 0 0

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