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)
23/11/2011
2.45
 100 2.31 2.45 2.45 0 0 0
22/11/2011
2.31
 500 2.38 2.38 2.31 0 0 0
21/11/2011
2.38
 2,900 2.45 2.45 2.38 0 0 0
18/11/2011
2.45
 4,300 2.49 2.49 2.42 0 0 0
17/11/2011
2.49
 2,500 2.56 2.56 2.45 0 0 0
16/11/2011
2.56
 5,000 2.60 2.60 2.56 0 0 0
15/11/2011
2.60
 0 2.60 2.60 2.60 0 0 0
14/11/2011
2.60
 100 2.53 2.60 2.60 0 100 -0.0
11/11/2011
2.53
 0 2.53 2.53 2.53 0 0 0
10/11/2011
2.53
 0 2.53 2.53 2.53 0 0 0
09/11/2011
2.53
 100 2.56 2.56 2.53 0 0 0
08/11/2011
2.56
 1,000 2.45 2.56 2.35 0 0 0
07/11/2011
2.45
 400 2.63 2.63 2.45 0 400 -0.0
04/11/2011
2.63
 100 2.53 2.63 2.63 0 0 0
03/11/2011
2.53
 6,600 2.70 2.70 2.53 0 0 0
02/11/2011
2.70
 1,000 2.85 2.85 2.70 0 0 0
01/11/2011
2.85
 0 2.85 2.85 2.85 0 0 0
31/10/2011
2.85
 1,000 2.81 2.85 2.85 0 0 0
28/10/2011
2.81
 300 2.81 2.81 2.81 0 0 0
27/10/2011
2.81
 200 2.81 2.81 2.81 0 0 0
26/10/2011
2.81
 0 2.81 2.81 2.81 0 0 0
25/10/2011
2.81
 0 2.81 2.81 2.81 0 0 0
24/10/2011
2.81
 0 2.81 2.81 2.81 0 0 0
21/10/2011
2.81
 0 2.81 2.81 2.81 0 0 0
20/10/2011
2.81
 0 2.85 2.81 2.81 0 0 0
19/10/2011
2.85
 4,100 2.63 2.85 2.81 0 0 0
18/10/2011
2.63
 6,100 2.81 2.81 2.63 0 0 0
17/10/2011
2.81
 0 2.81 2.81 2.81 0 0 0
14/10/2011
2.81
 10,500 2.81 2.85 2.81 0 0 0
13/10/2011
2.81
 1,600 2.63 2.81 2.81 0 0 0
12/10/2011
2.63
 3,500 2.63 2.63 2.56 0 0 0
11/10/2011
2.63
 200 2.67 2.67 2.63 0 0 0
10/10/2011
2.67
 1,400 2.67 2.67 2.67 0 0 0
07/10/2011
2.67
 100 2.70 2.70 2.67 0 0 0
06/10/2011
2.70
 2,000 2.67 2.70 2.60 0 0 0
05/10/2011
2.67
 3,600 2.67 2.85 2.67 0 0 0
04/10/2011
2.67
 27,800 2.85 2.85 2.67 0 0 0
03/10/2011
2.85
 0 2.70 2.85 2.85 0 0 0
30/09/2011
2.70
 1,500 2.88 2.88 2.70 0 0 0
29/09/2011
2.88
 0 2.85 2.88 2.88 0 0 0
28/09/2011
2.85
 300 2.81 2.92 2.85 0 0 0
27/09/2011
2.81
 1,400 2.81 2.81 2.74 0 0 0
26/09/2011
2.81
 3,000 2.81 2.81 2.81 0 0 0
23/09/2011
2.81
 3,100 2.88 2.88 2.74 0 0 0
22/09/2011
2.88
 7,500 2.85 2.88 2.70 0 0 0
21/09/2011
2.85
 800 3.02 3.02 2.85 0 0 0
20/09/2011
3.02
 0 3.02 3.02 3.02 0 0 0
19/09/2011
3.02
 100 2.88 3.02 3.02 0 0 0
16/09/2011
2.88
 2,500 3.09 3.09 2.88 0 0 0
15/09/2011
3.09
 300 3.02 3.09 3.09 0 0 0
14/09/2011
3.02
 8,600 3.13 3.17 2.95 1,000 0 0.0
13/09/2011
3.13
 17,900 3.09 3.20 3.02 0 0 0
12/09/2011
3.09
 6,500 2.95 3.09 2.99 0 0 0
09/09/2011
2.95
 1,200 2.85 2.99 2.95 0 0 0
08/09/2011
2.85
 3,100 2.95 3.02 2.77 0 0 0
07/09/2011
2.95
 15,300 2.95 2.95 2.81 0 0 0
06/09/2011
2.95
 0 2.85 2.95 2.95 0 0 0
05/09/2011
2.85
 4,200 3.09 3.09 2.85 0 0 0
01/09/2011
3.09
 2,300 3.06 3.09 2.92 0 0 0
31/08/2011
3.06
 3,300 3.06 3.31 3.06 0 0 0
30/08/2011
3.06
 7,500 2.99 3.17 2.99 0 0 0
29/08/2011
2.99
 2,500 3.13 3.13 2.92 0 0 0
26/08/2011
3.13
 100 3.06 3.13 3.13 0 0 0
25/08/2011
3.06
 100 2.95 3.06 3.06 0 0 0
24/08/2011
2.95
 200 3.02 3.13 2.95 0 0 0
23/08/2011
3.02
 100 2.85 3.02 3.02 0 0 0
22/08/2011
2.85
 16,000 2.77 2.85 2.85 0 0 0
19/08/2011
2.77
 2,300 3.02 3.02 2.77 0 0 0
18/08/2011
3.02
 10,000 2.85 3.02 2.85 0 0 0
17/08/2011
2.85
 1,100 2.77 2.85 2.85 0 0 0
16/08/2011
2.77
 100 2.63 2.77 2.77 0 0 0
15/08/2011
2.63
 0 2.63 2.63 2.63 0 0 0
12/08/2011
2.63
 2,200 2.60 2.63 2.63 0 0 0
11/08/2011
2.60
 0 2.60 2.60 2.60 0 0 0
10/08/2011
2.60
 1,400 2.53 2.60 2.56 0 0 0
09/08/2011
2.53
 28,300 2.77 2.77 2.53 0 0 0
08/08/2011
2.77
 1,700 2.77 2.77 2.67 0 0 0
05/08/2011
2.77
 4,800 2.81 2.81 2.67 0 0 0
04/08/2011
2.81
 9,200 2.74 2.81 2.70 0 0 0
03/08/2011
2.74
 300 2.77 2.77 2.49 0 0 0
02/08/2011
2.77
 1,000 2.81 2.81 2.60 0 0 0
01/08/2011
2.81
 2,400 2.81 2.81 2.67 0 0 0
29/07/2011
2.81
 100 2.85 2.85 2.81 0 0 0
28/07/2011
2.85
 2,700 2.85 2.85 2.70 0 0 0
27/07/2011
2.85
 1,200 2.67 2.85 2.67 0 0 0
26/07/2011
2.67
 2,500 2.85 2.85 2.67 0 0 0
25/07/2011
2.85
 300 2.85 2.85 2.85 0 0 0
22/07/2011
2.85
 10,300 2.85 2.92 2.85 0 0 0
21/07/2011
2.85
 2,800 2.99 2.99 2.85 0 0 0
20/07/2011
2.99
 100 2.85 2.99 2.99 0 0 0
19/07/2011
2.85
 10,600 2.85 2.92 2.85 0 0 0
18/07/2011
2.85
 100 2.95 2.95 2.85 0 0 0
15/07/2011
2.95
 1,100 2.92 2.95 2.85 0 0 0
14/07/2011
2.92
 4,100 2.85 2.92 2.88 0 0 0
13/07/2011
2.85
 700 2.67 2.85 2.77 0 0 0
12/07/2011
2.67
 1,000 2.77 2.77 2.67 0 0 0
11/07/2011
2.77
 500 2.85 2.85 2.77 0 0 0
08/07/2011
2.85
 5,200 2.85 2.95 2.85 0 0 0
07/07/2011
2.85
 3,800 2.92 2.92 2.81 0 0 0
06/07/2011
2.92
 100 2.77 2.92 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |