CTCP Xây dựng DIC Holdings (dc4)

12.50
-0.90
(-6.72%)
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
(2024-12-09) 		-0.25 -1.83% 16,374,600 -15,000 -0.2
12.50
14.20
12.50
2 tháng
(2024-11-07) 		1.15 9.39% 30,039,400 265,056 3.6
12.10
15.35
12.50
3 tháng
(2024-10-08) 		2.70 25.23% 36,677,200 183,156 2.7
10.65
15.35
12.50
6 tháng
(2024-07-10) 		2.65 24.65% 53,626,400 230,256 3.2
10.30
15.35
12.50
12 tháng
(2024-01-12) 		2.95 28.17% 84,961,300 378,056 4.9
9.41
15.35
12.50
24 tháng
(2023-01-17) 		6.85 104.72% 120,592,400 384,971 4.7
5.90
15.35
12.50
36 tháng
(2022-01-24) 		-9.80 -42.25% 154,441,200 296,951 2.5
5.15
23.59
12.50
60 tháng
(2020-02-03) 		2.43 22.20% 182,658,656 403,151 5.2
5.15
30.26
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2025
12.50
 593,300 13.75 13.75 12.50 45,000 15,000 0.4
03/01/2025
13.40
 455,000 13.60 13.85 13.40 47,300 13,100 0.5
02/01/2025
13.40
 267,700 13.45 13.70 13.40 8,700 17,700 -0.1
31/12/2024
13.40
 216,700 13.15 13.40 13.15 2,300 21,300 -0.3
30/12/2024
13.25
 868,200 13.75 13.80 13.20 18,700 74,400 -0.8
27/12/2024
13.75
 613,200 14.10 14.10 13.70 100 133,500 -1.8
26/12/2024
14.05
 985,000 13.80 14.35 13.65 204,400 14,400 2.7
25/12/2024
13.80
 641,300 13.90 14.05 13.65 34,400 30,000 0.1
24/12/2024
13.70
 865,400 13.50 14 13.40 109,700 91,900 0.2
23/12/2024
13.50
 1,193,500 14.40 14.40 13.50 3,400 57,600 -0.8
20/12/2024
14.05
 928,900 14.05 14.50 13.95 0 73,700 -1.1
19/12/2024
14.05
 1,367,000 13.35 14.20 13.20 182,900 18,400 2.3
18/12/2024
13.50
 445,100 13.55 13.75 13.35 18,500 42,500 -0.3
17/12/2024
13.55
 960,800 13.45 13.90 13 6,900 29,700 -0.3
16/12/2024
13.45
 486,600 13.50 13.80 13.40 2,300 27,200 -0.3
13/12/2024
13.35
 1,532,600 13.45 13.55 12.90 43,300 11,200 0.4
12/12/2024
13.55
 1,278,300 14.15 14.40 13.55 6,400 61,200 -0.8
11/12/2024
14.15
 675,700 14.20 14.60 13.90 0 36,100 -0.5
10/12/2024
14.20
 774,600 13.80 14.25 13.70 26,200 200 0.4
09/12/2024
13.65
 1,819,000 13.85 14.65 13.55 53,400 29,800 0.3
06/12/2024
14.25
 1,545,100 15.35 15.90 14.25 17,900 36,900 -0.3
05/12/2024
15.30
 512,800 14.70 15.30 14.50 55,100 800 0.8
04/12/2024
14.70
 676,400 15.30 15.35 14.60 15,500 13,800 0.0
03/12/2024
15.35
 449,400 15.30 15.75 14.90 27,100 900 0.4
02/12/2024
15.30
 450,500 15.20 16 14.80 40,400 19,300 0.3
29/11/2024
15.15
 559,100 15.20 15.30 14.80 37,200 800 0.5
28/11/2024
15.30
 694,400 14.90 15.60 14.90 21,200 28,300 -0.1
27/11/2024
14.70
 865,500 14 14.70 13.65 32,800 0 0.5
26/11/2024
13.75
 554,800 13.90 14.30 13.65 21,700 19,044 0.0
25/11/2024
13.65
 1,695,700 12.95 13.65 12.95 45,500 4,900 0.6
22/11/2024
12.80
 215,800 13 13.05 12.75 0 100 -0.0
21/11/2024
13
 342,300 13.05 13.10 12.80 500 11,500 -0.1
20/11/2024
13.10
 1,059,000 12.50 13.25 12.30 33,400 7,600 0.3
19/11/2024
12.40
 248,700 12.50 12.85 12.35 8,600 13,900 -0.1
18/11/2024
12.80
 318,800 12.10 12.90 12 33,700 300 0.4
15/11/2024
12.10
 482,000 12.05 12.20 11.60 6,500 0 0.1
14/11/2024
12.10
 294,700 12.35 12.75 12.10 7,400 0 0.1
13/11/2024
12.35
 476,000 12.45 12.60 12.15 16,400 9,300 0.1
12/11/2024
12.55
 307,700 12.55 12.95 12.55 6,300 6,000 0.0
11/11/2024
12.50
 418,800 13.05 13.05 12.40 12,500 25,100 -0.2
08/11/2024
12.85
 860,900 12.30 13.10 12.25 21,800 3,400 0.2
07/11/2024
12.25
 636,400 12.30 12.30 11.65 24,400 3,900 0.2
06/11/2024
12.30
 328,000 12.15 12.40 12 0 0 0
05/11/2024
12.15
 668,700 12.10 12.60 12.10 5,200 20,600 -0.2
04/11/2024
12.05
 1,281,900 11.30 12.05 11.30 2,500 6,700 -0.0
01/11/2024
11.30
 315,100 11.75 11.75 11.30 5,700 28,200 -0.3
31/10/2024
11.80
 677,900 11.70 11.90 11.60 700 1,000 -0.0
30/10/2024
11.60
 1,256,400 10.95 11.60 10.95 1,300 1,200 0.0
29/10/2024
10.85
 178,300 10.65 10.85 10.65 11,500 800 0.1
28/10/2024
10.65
 43,600 10.70 10.75 10.65 0 2,100 -0.0
25/10/2024
10.70
 73,800 10.65 10.75 10.65 0 4,900 -0.1
24/10/2024
10.70
 97,500 10.75 10.85 10.65 4,500 2,100 0.0
23/10/2024
10.75
 101,000 10.70 10.80 10.65 3,300 6,400 -0.0
22/10/2024
10.70
 215,500 11 11 10.65 0 19,000 -0.2
21/10/2024
10.90
 121,700 10.85 11.05 10.85 2,200 2,400 -0.0
18/10/2024
10.85
 128,700 10.95 11 10.85 0 0 0
17/10/2024
11.05
 189,200 10.90 11.15 10.80 0 3,500 -0.0
16/10/2024
10.85
 31,400 10.95 11 10.85 0 0 0
15/10/2024
10.95
 344,900 10.80 11.10 10.80 0 0 0
14/10/2024
10.80
 98,500 10.80 10.85 10.70 200 0 0.0
11/10/2024
10.85
 46,700 10.80 10.90 10.75 0 0 0
10/10/2024
10.80
 131,400 10.95 10.95 10.80 0 0 0
09/10/2024
10.90
 207,900 10.70 11 10.70 0 10,300 -0.1
08/10/2024
10.70
 99,700 10.85 10.85 10.65 1,700 11,500 -0.1
07/10/2024
10.75
 91,900 10.75 10.80 10.70 5,800 8,400 -0.0
04/10/2024
10.75
 60,300 10.75 10.85 10.75 0 0 0
03/10/2024
10.80
 164,600 10.90 10.95 10.75 2,500 0 0.0
02/10/2024
10.90
 202,900 10.85 10.95 10.75 20,800 0 0.2
01/10/2024
10.85
 257,100 10.85 10.95 10.85 200 100 0.0
30/09/2024
10.85
 412,600 10.90 10.90 10.70 0 2,500 -0.0
27/09/2024
10.95
 164,900 11.05 11.15 10.90 0 800 -0.0
26/09/2024
11.05
 303,100 11 11.15 10.90 100 2,600 -0.0
25/09/2024
10.90
 167,500 10.90 11.05 10.85 7,000 0 0.1
24/09/2024
10.80
 205,600 10.80 10.95 10.75 0 2,000 -0.0
23/09/2024
10.80
 173,700 11 11 10.80 0 0 0
20/09/2024
10.95
 288,100 11.10 11.20 10.95 5,000 0 0.1
19/09/2024
11.10
 217,000 11.20 11.20 11 21,300 0 0.2
18/09/2024
11.10
 167,300 11.10 11.25 11.05 11,900 200 0.1
17/09/2024
11.10
 160,700 11.10 11.10 10.95 0 1,000 -0.0
16/09/2024
11
 204,200 11.10 11.15 10.95 1,700 500 0.0
13/09/2024
11
 177,500 10.80 11.05 10.75 2,300 9,600 -0.1
12/09/2024
10.80
 151,200 10.95 11.05 10.80 7,700 2,300 0.1
11/09/2024
10.80
 350,500 10.85 10.90 10.65 14,400 26,800 -0.1
10/09/2024
10.85
 333,400 11.05 11.15 10.75 0 3,600 -0.0
09/09/2024
11.10
 202,500 11.05 11.20 10.95 0 0 0
06/09/2024
11.05
 303,200 10.80 11.25 10.80 11,800 8,600 0.0
05/09/2024
10.95
 304,500 11.20 11.30 10.90 300 23,500 -0.3
04/09/2024
11.30
 478,000 10.80 11.35 10.65 17,400 6,900 0.1
30/08/2024
10.90
 1,102,600 11.60 11.60 10.85 0 5,100 -0.1
29/08/2024
11.55
 333,900 11.60 11.95 11.55 0 3,800 -0.0
28/08/2024
11.60
 1,039,400 12.10 12.70 11.50 29,900 0 0.4
27/08/2024
12.25
 729,300 12.70 12.75 12.10 700 21,400 -0.3
26/08/2024
12.55
 1,126,800 12.40 12.55 12.30 0 1,500 -0.0
23/08/2024
11.75
 1,107,500 10.90 11.75 10.90 8,600 0 0.1
22/08/2024
11
 285,400 11 11.05 10.90 14,400 2,000 0.1
21/08/2024
11.05
 197,900 11.05 11.15 10.95 13,700 900 0.1
20/08/2024
11.10
 410,200 11 11.35 10.80 8,900 4,500 0.0
19/08/2024
11
 323,400 10.80 11.25 10.80 5,300 1,500 0.0
16/08/2024
10.90
 339,300 10.55 10.95 10.55 19,700 3,300 0.2
15/08/2024
10.50
 89,100 10.50 10.60 10.35 0 12,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |