CTCP Xây dựng DIC Holdings (dc4)

12.60
0.05
(0.40%)
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
(2024-10-14) 		1.70 15.74% 8,068,200 -6,800 -0.1
10.65
12.85
12.55
2 tháng
(2024-09-13) 		1.50 13.64% 11,972,900 23,600 0.3
10.65
12.85
12.55
3 tháng
(2024-08-14) 		2 19.05% 21,260,300 75,010 0.8
10.50
12.85
12.55
6 tháng
(2024-05-16) 		2.36 23.32% 34,541,500 157,270 1.7
9.86
12.85
12.55
12 tháng
(2023-11-20) 		3.68 41.75% 67,858,500 160,970 1.8
7.26
12.85
12.55
24 tháng
(2022-11-23) 		6.60 111.86% 93,899,100 166,285 1.3
5.90
12.86
12.55
36 tháng
(2021-11-29) 		-7.76 -38.30% 133,188,500 154,665 1.7
5.15
30.26
12.55
60 tháng
(2019-12-09) 		2.08 19.90% 154,715,456 184,665 2.1
5.15
30.26
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2021
11.73
 13,800 11.60 12.34 11.60 0 900 -0.0
25/08/2021
11.60
 11,000 11.86 11.86 11.60 0 0 0
24/08/2021
11.86
 8,100 11.90 12.12 11.69 0 0 0
23/08/2021
11.90
 15,400 12.12 12.12 11.60 0 0 0
20/08/2021
12.12
 13,600 12.64 12.73 12.03 0 0 0
19/08/2021
12.64
 23,500 12.90 12.90 12.03 0 0 0
18/08/2021
12.90
 13,500 12.73 12.99 12.55 0 0 0
17/08/2021
12.73
 17,400 12.47 13.07 12.51 0 0 0
16/08/2021
12.47
 29,900 11.69 12.47 11.77 0 0 0
13/08/2021
11.69
 36,800 11.34 11.69 11.26 0 0 0
12/08/2021
11.34
 17,000 11.52 11.52 10.82 0 0 0
11/08/2021
11.52
 27,000 11.69 11.77 11.26 0 0 0
10/08/2021
11.69
 16,700 11.77 11.86 11.26 0 0 0
09/08/2021
11.77
 17,400 11.73 11.86 11.26 0 0 0
06/08/2021
11.73
 11,600 11.77 11.95 11.73 0 0 0
05/08/2021
11.77
 13,100 11.86 11.95 11.69 0 0 0
04/08/2021
11.86
 11,700 11.90 11.95 11.77 0 0 0
03/08/2021
11.90
 11,700 11.86 11.95 11.86 0 0 0
02/08/2021
11.86
 9,900 11.86 11.95 11.77 0 0 0
30/07/2021
11.86
 11,800 11.77 11.86 11.77 0 0 0
29/07/2021
11.77
 12,000 11.69 11.95 11.69 0 0 0
28/07/2021
11.69
 10,800 11.69 11.77 11.60 0 0 0
27/07/2021
11.69
 10,900 11.77 11.95 11.69 0 0 0
26/07/2021
11.77
 15,600 11.69 11.86 11.52 7,200 0 0.1
23/07/2021
11.69
 7,500 11.69 11.95 11.60 0 0 0
22/07/2021
11.69
 11,500 11.69 11.77 11.43 0 0 0
21/07/2021
11.69
 10,200 11.69 11.86 11.69 0 0 0
20/07/2021
11.69
 10,400 11.52 11.69 11.43 0 0 0
19/07/2021
11.52
 11,100 11.69 11.69 11.26 0 0 0
16/07/2021
11.69
 10,300 11.60 11.86 11.60 0 0 0
15/07/2021
11.60
 9,200 11.60 11.60 11.08 0 0 0
14/07/2021
11.60
 6,000 11.69 11.69 11.43 0 0 0
13/07/2021
11.69
 8,600 11.69 11.86 11.26 0 0 0
12/07/2021
11.69
 7,600 12.12 12.21 11.69 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/07/2021
12.12
 12,200 11.91 12.55 12.12 0 0 0
08/07/2021
11.92
 11,000 11.96 11.96 11.71 0 0 0
07/07/2021
11.96
 10,400 11.96 11.96 11.54 0 0 0
06/07/2021
11.96
 12,300 11.87 11.96 11.54 0 0 0
05/07/2021
11.87
 14,900 11.87 11.96 11.05 0 0 0
02/07/2021
11.87
 11,400 11.83 12.12 11.79 1,000 0 0.0
01/07/2021
11.83
 13,400 11.79 12.04 11.71 0 0 0
30/06/2021
11.79
 18,900 12.04 12.04 11.34 0 0 0
29/06/2021
12.04
 20,000 12.04 12.20 11.30 0 0 0
28/06/2021
12.04
 12,600 12.16 12.29 11.63 100 0 0.0
25/06/2021
12.16
 15,400 12.20 12.29 11.96 0 0 0
24/06/2021
12.20
 13,800 12.12 12.29 11.75 0 0 0
23/06/2021
12.12
 12,700 11.96 12.29 11.87 0 0 0
22/06/2021
11.96
 15,200 11.87 12.20 11.71 0 0 0
21/06/2021
11.87
 12,900 11.96 12.20 11.71 0 0 0
18/06/2021
11.96
 11,400 12.04 12.29 11.79 0 0 0
17/06/2021
12.04
 16,500 12.29 12.37 11.71 0 0 0
16/06/2021
12.29
 13,600 12.00 12.37 11.96 0 0 0
15/06/2021
12.00
 19,000 12.04 12.12 11.79 0 0 0
14/06/2021
12.04
 19,400 12.12 12.29 12.04 0 0 0
11/06/2021
12.12
 16,700 11.87 12.45 11.96 0 0 0
10/06/2021
11.87
 11,700 11.71 12.37 11.54 0 0 0
09/06/2021
11.71
 14,900 12.04 12.20 11.71 0 0 0
08/06/2021
12.04
 8,500 12.20 12.37 12.04 0 0 0
07/06/2021
12.20
 10,500 12.33 12.37 12.12 0 0 0
04/06/2021
12.33
 12,500 12.04 12.37 12.04 0 0 0
03/06/2021
12.04
 11,200 12.20 12.33 11.96 0 0 0
02/06/2021
12.20
 11,500 12.70 12.70 12.20 0 0 0
01/06/2021
12.70
 12,600 13.07 13.07 12.29 0 0 0
31/05/2021
13.07
 13,600 13.07 13.07 13.03 0 0 0
28/05/2021
13.07
 15,200 13.19 13.19 12.78 0 0 0
27/05/2021
13.19
 9,500 13.19 13.36 12.86 0 0 0
26/05/2021
13.19
 11,900 13.19 13.61 12.62 0 0 0
25/05/2021
13.19
 16,300 13.44 13.73 12.66 0 0 0
24/05/2021
13.44
 17,800 13.44 13.77 13.03 0 0 0
21/05/2021
13.44
 43,500 13.19 13.61 12.95 0 0 0
20/05/2021
13.19
 14,500 13.11 13.19 12.95 0 0 0
19/05/2021
13.11
 10,500 13.19 13.32 12.95 0 0 0
18/05/2021
13.19
 10,200 13.36 13.36 12.95 0 0 0
17/05/2021
13.36
 15,100 13.03 13.52 12.99 0 0 0
14/05/2021
13.03
 14,800 12.99 13.48 12.86 0 0 0
13/05/2021
12.99
 10,700 13.15 13.61 12.99 0 0 0
12/05/2021
13.15
 14,800 13.15 13.44 12.95 0 0 0
11/05/2021
13.15
 13,900 13.40 13.48 12.86 0 0 0
10/05/2021
13.40
 17,200 13.28 13.52 13.11 0 0 0
07/05/2021
13.28
 21,500 13.52 13.61 13.11 0 0 0
06/05/2021
13.52
 17,900 13.36 13.69 13.11 0 0 0
05/05/2021
13.36
 22,300 13.56 13.69 13.19 0 0 0
04/05/2021
13.56
 27,900 13.77 13.77 13.19 0 0 0
29/04/2021
13.77
 24,000 13.52 13.77 13.23 0 0 0
28/04/2021
13.52
 32,800 13.44 13.61 13.11 0 0 0
27/04/2021
13.44
 32,900 13.19 13.44 13.03 0 0 0
26/04/2021
13.19
 53,700 13.44 13.85 13.19 0 0 0
23/04/2021
13.44
 12,900 13.61 13.81 13.19 0 0 0
22/04/2021
13.61
 55,000 13.81 13.81 13.61 0 0 0
20/04/2021
13.81
 800 13.85 13.85 13.77 0 0 0
19/04/2021
13.85
 23,100 13.32 13.85 13.44 0 0 0
16/04/2021
13.32
 45,600 13.23 13.52 13.19 0 0 0
15/04/2021
13.23
 128,200 13.19 13.44 13.19 0 0 0
14/04/2021
13.19
 104,500 13.44 13.56 13.19 0 0 0
13/04/2021
13.44
 119,600 13.44 13.65 13.44 0 0 0
12/04/2021
13.44
 85,800 13.44 13.61 13.44 0 0 0
09/04/2021
13.44
 143,000 13.65 13.69 13.44 0 0 0
08/04/2021
13.65
 70,700 13.85 13.94 13.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |