CTCP Xây dựng DIC Holdings (dc4)

10.95
-0.15
(-1.35%)
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
(2024-08-20) 		0 0% 9,166,000 47,710 0.5
10.80
12.55
11.10
2 tháng
(2024-07-22) 		0.65 6.22% 13,202,000 11,310 0.1
10.30
12.55
11.10
3 tháng
(2024-06-21) 		-0.26 -2.32% 17,018,400 73,670 0.8
10.30
12.55
11.10
6 tháng
(2024-03-25) 		1.05 10.50% 31,192,600 26,470 0.3
9.41
12.55
11.10
12 tháng
(2023-09-25) 		-0.90 -7.50% 62,301,900 128,870 1.5
7.26
12.55
11.10
24 tháng
(2022-09-30) 		2.93 35.82% 85,019,300 150,135 1.1
5.15
12.86
11.10
36 tháng
(2021-10-05) 		-0.33 -2.88% 132,992,600 153,265 1.9
5.15
30.26
11.10
60 tháng
(2019-10-16) 		2.53 29.50% 144,264,623 164,565 1.9
5.15
30.26
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.45
 14,300 8.82 8.82 8.45 0 0 0
05/02/2021
8.82
 1,700 8.74 8.82 8.58 0 0 0
04/02/2021
8.74
 8,300 8.82 8.82 8.25 0 0 0
03/02/2021
8.82
 10,300 8.41 8.91 8.41 0 0 0
02/02/2021
8.41
 6,400 8.41 8.58 8.41 0 0 0
01/02/2021
8.41
 4,000 8.74 9.07 8.33 0 0 0
29/01/2021
8.74
 17,700 8.82 8.82 8.58 0 0 0
28/01/2021
8.82
 19,100 9.48 9.48 8.82 0 0 0
27/01/2021
9.48
 7,000 9.81 10.06 9.19 0 0 0
26/01/2021
9.81
 8,100 9.94 10.22 9.32 0 0 0
25/01/2021
9.94
 13,200 10.27 10.27 9.57 0 0 0
22/01/2021
10.27
 10,800 9.89 10.47 9.48 0 0 0
21/01/2021
9.89
 17,500 9.48 9.89 9.48 0 0 0
20/01/2021
9.48
 15,600 9.52 9.52 9.07 0 0 0
19/01/2021
9.52
 6,800 10.22 10.39 9.52 0 0 0
18/01/2021
10.22
 40,800 9.89 10.39 9.89 0 0 0
15/01/2021
9.89
 12,700 10.06 10.06 9.48 0 0 0
14/01/2021
10.06
 20,200 9.73 10.39 9.89 0 0 0
13/01/2021
9.73
 64,100 9.36 9.98 9.73 0 0 0
12/01/2021
9.36
 69,200 8.78 9.36 8.74 0 0 0
11/01/2021
8.78
 9,000 8.82 8.82 8.66 0 0 0
08/01/2021
8.82
 25,000 8.99 8.99 8.74 0 0 0
07/01/2021
8.99
 16,200 8.99 8.99 8.91 0 0 0
06/01/2021
8.99
 29,400 8.74 9.07 8.82 0 0 0
05/01/2021
8.74
 31,700 8.70 8.82 8.66 0 0 0
04/01/2021
8.70
 16,100 8.49 8.70 8.58 0 0 0
31/12/2020
8.49
 4,750 8.58 8.66 8.41 0 0 0
30/12/2020
8.58
 3,770 8.49 8.66 8.49 0 0 0
29/12/2020
8.49
 27,510 8.66 8.66 8.41 0 0 0
28/12/2020
8.66
 17,170 8.66 8.74 8.66 0 0 0
25/12/2020
8.66
 4,630 8.66 8.78 8.66 0 0 0
24/12/2020
8.66
 9,890 8.82 8.82 8.49 0 0 0
23/12/2020
8.82
 17,040 8.82 8.86 8.58 0 0 0
22/12/2020
8.82
 2,280 8.86 8.91 8.49 0 0 0
21/12/2020
8.86
 9,400 8.74 8.91 8.41 0 0 0
18/12/2020
8.74
 20,360 8.74 8.95 8.70 0 0 0
17/12/2020
8.74
 8,710 8.95 8.95 8.74 0 0 0
16/12/2020
8.95
 4,190 8.99 8.99 8.66 0 0 0
15/12/2020
8.99
 13,420 8.99 8.99 8.66 0 0 0
14/12/2020
8.99
 4,970 8.91 9.28 8.91 0 0 0
11/12/2020
8.91
 19,610 8.74 9.07 8.70 0 0 0
10/12/2020
8.74
 44,400 8.70 8.74 8.66 0 0 0
09/12/2020
8.70
 54,970 8.91 8.91 8.70 20,430 0 0.2
08/12/2020
8.91
 8,430 8.91 9.24 8.82 0 0 0
07/12/2020
8.91
 33,310 8.66 8.91 8.66 22,900 0 0.2
04/12/2020
8.66
 2,340 8.66 8.91 8.66 0 0 0
03/12/2020
8.66
 1,650 8.66 8.66 8.33 40 0 0.0
02/12/2020
8.66
 18,720 8.66 8.91 8.66 0 0 0
01/12/2020
8.66
 15,610 8.66 8.66 8.25 0 900 -0.0
30/11/2020
8.66
 15,420 8.91 8.91 8.49 0 0 0
27/11/2020
8.91
 56,210 9.11 9.11 8.91 0 0 0
26/11/2020
9.11
 21,210 9.11 9.24 9.07 0 0 0
25/11/2020
9.11
 31,940 9.11 9.24 9.11 0 0 0
24/11/2020
9.11
 3,060 9.48 9.65 9.07 0 0 0
23/11/2020
9.48
 35,130 9.73 9.77 9.44 0 0 0
20/11/2020
9.73
 2,090 9.48 9.73 9.40 0 0 0
19/11/2020
9.48
 7,710 9.65 9.65 9.48 0 0 0
18/11/2020
9.65
 1,770 9.73 9.89 9.65 0 0 0
17/11/2020
9.73
 550 9.77 9.77 9.48 0 0 0
16/11/2020
9.77
 5,310 9.73 9.81 9.73 0 0 0
13/11/2020
9.73
 23,800 9.89 9.89 9.48 0 0 0
12/11/2020
9.89
 2,930 9.89 9.89 9.73 0 0 0
11/11/2020
9.89
 4,940 10.31 10.31 9.65 0 0 0
10/11/2020
10.31
 2,140 10.06 10.55 9.73 0 0 0
09/11/2020
10.06
 27,030 10.14 10.14 9.73 0 0 0
06/11/2020
10.14
 5,110 10.14 10.14 9.81 0 0 0
05/11/2020
10.14
 13,990 10.55 10.55 9.98 0 0 0
04/11/2020
10.55
 2,770 10.22 10.55 9.89 0 0 0
03/11/2020
10.22
 3,140 10.22 10.22 9.81 0 0 0
02/11/2020
10.22
 8,990 10.22 10.72 9.98 0 0 0
30/10/2020
10.22
 16,660 10.06 10.31 9.81 0 0 0
29/10/2020
10.06
 16,620 9.81 10.06 9.57 0 0 0
28/10/2020
9.81
 4,670 10.14 10.22 9.65 0 0 0
27/10/2020
10.14
 32,530 10.60 10.60 9.89 3,030 0 0.0
26/10/2020
10.60
 21,470 11.38 11.38 10.60 0 0 0
23/10/2020
11.38
 89,140 11.54 11.54 10.76 4,000 0 0.1
22/10/2020
11.54
 31,220 12.37 12.78 11.54 0 0 0
21/10/2020
12.37
 137,250 13.11 13.11 12.20 0 0 0
20/10/2020
13.11
 468,830 11.71 13.36 9.89 0 0 0
19/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
16/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
15/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
14/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
13/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
12/10/2020
11.71
 51,300 11.71 11.87 11.63 0 0 0
09/10/2020
11.71
 51,440 11.63 11.87 11.63 0 0 0
08/10/2020
11.63
 43,660 11.87 11.96 11.54 0 0 0
07/10/2020
11.87
 134,410 11.71 11.96 11.71 0 0 0
06/10/2020
11.71
 32,003 11.46 11.71 11.38 0 0 0
05/10/2020
11.46
 165,667 11.38 11.63 11.38 0 0 0
02/10/2020
11.38
 153,769 11.54 11.87 11.30 8,000 0 0.1
01/10/2020
11.54
 46,341 11.38 11.54 11.30 0 0 0
30/09/2020
11.38
 42,326 11.30 11.38 10.80 0 0 0
29/09/2020
11.30
 16,900 11.30 11.30 10.72 0 0 0
28/09/2020
11.30
 22,875 11.30 11.54 11.13 0 0 0
25/09/2020
11.30
 86,426 10.31 11.30 10.55 0 0 0
24/09/2020
10.31
 21,000 9.81 10.31 9.73 0 0 0
23/09/2020
9.81
 27,100 10.39 10.39 9.65 0 0 0
22/09/2020
10.39
 5,200 10.31 10.39 10.06 0 0 0
21/09/2020
10.31
 14,020 10.88 10.88 10.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |