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)
25/08/2023
8.26
 358,600 8.19 8.40 8.01 0 0 0
24/08/2023
8.01
 221,400 7.52 8.05 7.49 0 0 0
23/08/2023
7.52
 107,000 7.80 7.80 7.49 0 0 0
22/08/2023
7.52
 211,400 7.35 7.84 7.07 0 0 0
21/08/2023
7.49
 519,000 7.84 7.84 7.42 0 0 0
18/08/2023
7.94
 560,100 8.19 8.54 7.94 0 0 0
17/08/2023
8.54
 647,600 8.68 8.89 8.36 1,600 0 0.0
16/08/2023
8.33
 555,800 8.01 8.33 7.70 0 0 0
15/08/2023
7.80
 500,500 7.87 7.91 7.59 0 0 0
14/08/2023
7.52
 194,700 7.38 7.52 7.35 0 0 0
11/08/2023
7.35
 252,500 7.49 7.49 6.90 0 0 0
10/08/2023
7.42
 84,700 7.63 7.63 7.24 0 0 0
09/08/2023
7.35
 76,700 7.28 7.42 7.14 0 0 0
08/08/2023
7.28
 85,900 7.56 7.56 7.24 0 0 0
07/08/2023
7.45
 118,400 7.84 7.84 7.31 0 0 0
04/08/2023
7.49
 207,000 7.17 7.49 7.00 0 1,800 0.0
03/08/2023
7.00
 127,400 7.10 7.10 6.79 5,000 0 0.0
02/08/2023
7.07
 146,600 7.21 7.21 6.93 0 0 0
01/08/2023
7.28
 78,100 7.38 7.38 7.21 0 0 0
31/07/2023
7.42
 136,800 7.49 7.52 7.31 0 0 0
28/07/2023
7.49
 55,000 7.28 7.52 7.28 0 0 0
27/07/2023
7.56
 97,200 7.59 7.66 7.31 1,700 0 0.0
26/07/2023
7.56
 40,200 7.63 7.63 7.38 0 0 0
25/07/2023
7.63
 116,400 7.84 7.84 7.56 0 0 0
24/07/2023
7.77
 115,100 7.84 7.94 7.63 0 0 0
21/07/2023
7.73
 426,400 7.35 7.73 7.24 0 100 0.0
20/07/2023
7.24
 79,900 7.28 7.28 7.03 5,000 0 0.1
19/07/2023
7.28
 80,900 7.28 7.49 7.24 0 300 0.0
18/07/2023
7.28
 164,800 7.42 7.59 7.24 0 2,800 0.0
17/07/2023
7.56
 187,100 7.66 7.70 7.35 300 0 0.0
14/07/2023
7.56
 387,700 8.22 8.22 7.42 7,800 0 0.1
13/07/2023
7.70
 236,400 7.70 7.70 7.70 0 0 0
12/07/2023
7.21
 96,200 7.21 7.21 7.21 5,000 0 0.1
11/07/2023
6.74
 111,700 6.49 6.74 6.49 0 0 0
10/07/2023
6.30
 168,400 6.23 6.31 6.05 0 0 0
07/07/2023
5.93
 28,500 5.85 6.26 5.85 0 0 0
06/07/2023
5.95
 39,100 6.02 6.08 5.81 600 0 0.0
05/07/2023
6.02
 19,100 6.05 6.09 6.02 0 0 0
04/07/2023
6.05
 44,900 5.79 6.07 5.79 0 0 0
03/07/2023
6.02
 38,300 5.61 6.08 5.61 0 0 0
30/06/2023
6.02
 2,600 6.14 6.14 6.02 0 0 0
29/06/2023
5.91
 78,000 5.95 6.15 5.75 3,000 0 0.0
28/06/2023
6.06
 14,600 6.09 6.09 6.06 0 0 0
27/06/2023
6.09
 23,300 6.12 6.16 6.07 0 0 0
26/06/2023
6.12
 60,000 6.33 6.33 6.02 0 0 0
23/06/2023
6.16
 42,800 6.17 6.25 6.02 0 0 0
22/06/2023
6.19
 62,400 6.10 6.19 6.09 0 0 0
21/06/2023
6.09
 32,200 6.36 6.37 6.09 0 0 0
20/06/2023
6.12
 20,400 6.14 6.14 6.09 0 0 0
19/06/2023
6.12
 40,800 6.21 6.29 6.09 0 0 0
16/06/2023
6.37
 37,700 6.30 6.51 6.30 0 0 0
15/06/2023
6.41
 169,900 6.28 6.55 6.16 0 0 0
14/06/2023
6.12
 84,000 6.22 6.33 6.11 0 0 0
13/06/2023
6.09
 38,300 6.06 6.28 6.06 0 0 0
12/06/2023
6.02
 50,700 6.44 6.44 6.02 0 0 0
09/06/2023
6.28
 43,600 5.95 6.40 5.95 0 0 0
08/06/2023
5.99
 71,100 6.02 6.06 5.95 0 0 0
07/06/2023
6.05
 89,500 6.10 6.11 5.95 0 0 0
06/06/2023
6.12
 51,200 6.09 6.12 5.95 0 0 0
05/06/2023
6.09
 153,200 6.16 6.37 5.81 0 0 0
02/06/2023
6.07
 73,800 5.91 6.22 5.91 0 0 0
01/06/2023
6.07
 57,900 5.94 6.16 5.93 0 0 0
31/05/2023
6.12
 71,600 6.21 6.23 6.05 0 0 0
30/05/2023
6.16
 44,500 6.37 6.37 6.12 0 0 0
29/05/2023
6.02
 80,000 5.86 6.12 5.86 0 0 0
26/05/2023
5.88
 71,200 5.88 5.97 5.86 0 0 0
25/05/2023
5.88
 57,600 5.94 5.94 5.77 0 0 0
24/05/2023
5.81
 106,400 6.02 6.04 5.75 0 0 0
23/05/2023
6.04
 51,000 6.02 6.23 6.02 0 0 0
22/05/2023
5.98
 257,100 5.81 5.99 5.72 0 0 0
19/05/2023
5.60
 118,800 5.49 5.65 5.46 0 0 0
18/05/2023
5.49
 111,900 5.65 5.74 5.32 0 0 0
17/05/2023
5.60
 243,700 5.19 5.60 5.18 0 0 0
16/05/2023
5.24
 44,300 5.32 5.53 5.18 0 0 0
15/05/2023
5.31
 184,000 5.00 5.31 4.97 0 100 0.0
12/05/2023
4.97
 8,900 4.78 5.02 4.78 0 0 0
11/05/2023
4.98
 44,100 4.97 5.02 4.97 0 0 0
10/05/2023
4.97
 33,100 4.90 4.97 4.90 0 0 0
09/05/2023
4.90
 18,600 4.80 4.90 4.80 0 0 0
08/05/2023
4.89
 56,600 4.90 4.90 4.81 0 0 0
05/05/2023
4.82
 3,100 4.74 4.82 4.72 0 0 0
04/05/2023
4.74
 20,700 4.88 4.88 4.72 0 0 0
03/05/2023
4.67
 24,300 4.56 4.67 4.48 0 0 0.0
02/05/2023
4.84
 6,900 5.07 5.07 4.76 0 0 0.0
01/05/2023
5.11
 44,900 5.04 5.11 4.90 0 0 0.0
28/04/2023
4.90
 39,700 4.86 4.90 4.81 0 0 0
27/04/2023
4.90
 10,900 4.69 4.90 4.69 0 0 0
26/04/2023
4.87
 3,400 4.71 4.87 4.69 0 0 0.0
25/04/2023
4.79
 26,700 4.76 4.81 4.69 0 0 0.0
24/04/2023
4.76
 17,500 4.84 4.84 4.69 0 0 0.0
21/04/2023
4.85
 4,900 4.95 4.95 4.70 0 0 0.0
20/04/2023
4.90
 4,600 4.67 4.90 4.67 0 0 0
19/04/2023
4.82
 25,200 4.95 4.95 4.67 0 0 0.0
18/04/2023
4.95
 21,400 4.82 4.95 4.80 0 0 0.0
17/04/2023
4.81
 8,300 4.65 4.82 4.62 0 0 0.0
14/04/2023
4.82
 30,600 4.91 4.91 4.82 0 0 0.0
13/04/2023
4.91
 15,900 4.90 4.99 4.90 0 0 0.0
12/04/2023
4.99
 28,900 5.00 5.03 4.90 0 0 0.0
11/04/2023
5.03
 67,400 5.04 5.18 4.88 0 10 0.0
10/04/2023
4.93
 96,200 4.89 4.93 4.81 0 0 0.0

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