CTCP Xây dựng DIC Holdings (dc4)

11.10
0
(0%)
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
(2024-08-19) 		0.10 0.91% 9,322,100 39,810 0.4
10.80
12.55
11.10
2 tháng
(2024-07-22) 		0.65 6.22% 13,034,700 -390 0.0
10.30
12.55
11.10
3 tháng
(2024-06-20) 		-0.26 -2.32% 17,273,500 41,070 0.4
10.30
12.55
11.10
6 tháng
(2024-03-22) 		1.05 10.50% 31,211,900 20,170 0.3
9.41
12.55
11.10
12 tháng
(2023-09-25) 		-0.90 -7.50% 62,134,600 117,170 1.3
7.26
12.55
11.10
24 tháng
(2022-09-29) 		2.55 29.89% 84,895,500 138,435 1.0
5.15
12.86
11.10
36 tháng
(2021-10-04) 		-0.16 -1.38% 133,018,000 142,065 1.8
5.15
30.26
11.10
60 tháng
(2019-10-15) 		2.53 29.50% 144,098,756 152,865 1.8
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)
07/07/2023
7.71
 28,500 7.73 8.13 7.60 0 0 0
06/07/2023
7.73
 39,100 7.83 7.90 7.55 600 0 0.0
05/07/2023
7.83
 19,100 7.89 7.91 7.82 0 0 0
04/07/2023
7.89
 43,100 7.82 7.89 7.53 0 0 0
03/07/2023
7.82
 38,300 7.83 7.90 7.29 0 0 0
30/06/2023
7.83
 2,600 7.82 7.98 7.83 0 0 0
29/06/2023
7.82
 72,500 7.87 7.99 7.47 3,000 0 0.0
28/06/2023
7.87
 14,600 7.91 7.91 7.87 0 0 0
27/06/2023
7.91
 22,700 7.95 8 7.89 0 0 0
26/06/2023
7.95
 59,700 8 8.23 7.83 0 0 0
23/06/2023
8
 40,800 8.05 8.12 7.82 0 0 0
22/06/2023
8.05
 62,400 7.92 8.05 7.92 0 0 0
21/06/2023
7.92
 32,200 7.95 8.27 7.92 0 0 0
20/06/2023
7.95
 20,400 7.95 7.97 7.91 0 0 0
19/06/2023
7.95
 40,800 8.27 8.27 7.91 0 0 0
16/06/2023
8.27
 37,700 8.33 8.45 8.18 0 0 0
15/06/2023
8.33
 169,900 7.95 8.51 8.01 0 0 0
14/06/2023
7.95
 84,000 7.92 8.23 7.94 0 0 0
13/06/2023
7.92
 38,300 7.82 8.16 7.87 0 0 0
12/06/2023
7.82
 50,700 8.16 8.36 7.82 0 0 0
09/06/2023
8.16
 43,600 7.78 8.32 7.73 0 0 0
08/06/2023
7.78
 71,100 7.85 7.87 7.73 0 0 0
07/06/2023
7.85
 89,500 7.95 7.95 7.73 0 0 0
06/06/2023
7.95
 51,200 7.92 7.95 7.73 0 0 0
05/06/2023
7.92
 153,200 7.89 8.27 7.55 0 0 0
02/06/2023
7.89
 73,800 7.88 8.08 7.68 0 0 0
01/06/2023
7.88
 57,900 7.95 8 7.71 0 0 0
31/05/2023
7.95
 71,600 8 8.09 7.86 0 0 0
30/05/2023
8
 44,500 7.82 8.27 7.95 0 0 0
29/05/2023
7.82
 80,000 7.65 7.95 7.62 0 0 0
26/05/2023
7.65
 71,200 7.65 7.75 7.62 0 0 0
25/05/2023
7.65
 57,600 7.55 7.72 7.50 0 0 0
24/05/2023
7.55
 106,400 7.84 7.85 7.47 0 0 0
23/05/2023
7.84
 49,900 7.78 8.09 7.83 0 0 0
22/05/2023
7.78
 251,600 7.26 7.78 7.43 0 0 0
19/05/2023
7.26
 101,900 7.13 7.34 7.10 0 0 0
18/05/2023
7.13
 111,900 7.27 7.46 6.91 0 0 0
17/05/2023
7.27
 243,700 6.81 7.28 6.74 0 0 0
16/05/2023
6.81
 44,300 6.90 7.18 6.74 0 0 0
15/05/2023
6.90
 184,000 6.45 6.90 6.45 0 100 -0.0
12/05/2023
6.45
 8,900 6.47 6.52 6.21 0 0 0
11/05/2023
6.47
 44,100 6.45 6.53 6.45 0 0 0
10/05/2023
6.45
 33,100 6.36 6.45 6.36 0 0 0
09/05/2023
6.36
 18,600 6.35 6.36 6.24 0 0 0
08/05/2023
6.35
 56,600 6.26 6.36 6.25 0 0 0
05/05/2023
6.26
 3,100 6.14 6.26 6.14 0 0 0
04/05/2023
6.14
 19,700 6.35 6.35 6.14 0 0 0
28/04/2023
6.35
 37,900 6.36 6.36 6.25 0 0 0
27/04/2023
6.36
 10,900 6.33 6.36 6.09 0 0 0
26/04/2023
6.33
 3,400 6.23 6.33 6.10 0 0 -0.0
25/04/2023
6.23
 26,700 6.18 6.25 6.09 0 0 -0.0
24/04/2023
6.18
 17,500 6.30 6.30 6.09 0 0 -0.0
21/04/2023
6.30
 4,900 6.26 6.43 6.11 0 0 -0.0
20/04/2023
6.26
 1,600 6.26 6.26 6.06 0 0 0
19/04/2023
6.26
 25,200 6.43 6.43 6.06 0 0 -0.0
18/04/2023
6.43
 21,400 6.25 6.43 6.24 0 0 -0.0
17/04/2023
6.25
 8,300 6.26 6.26 6 0 0 -0.0
14/04/2023
6.26
 30,600 6.38 6.38 6.26 0 0 -0.0
13/04/2023
6.38
 15,900 6.48 6.48 6.36 0 0 -0.0
12/04/2023
6.48
 28,900 6.54 6.54 6.36 0 0 -0.0
11/04/2023
6.54
 67,400 6.41 6.73 6.35 0 10 -0.0
10/04/2023
6.41
 96,200 6.32 6.41 6.25 0 0 0.0
07/04/2023
6.32
 28,800 6.42 6.42 6.24 0 0 0.0
06/04/2023
6.42
 32,000 6.36 6.55 6.32 0 0 0.0
05/04/2023
6.36
 54,800 6.17 6.36 6.17 0 0 0.0
04/04/2023
6.17
 6,500 6.16 6.20 6.16 1,200 0 0.0
03/04/2023
6.16
 58,400 6.17 6.17 5.91 0 0 0.0
31/03/2023
6.17
 10,900 6 6.17 5.91 15 0 0.0
30/03/2023
6
 21,300 6.05 6.18 5.91 10 0 0.0
29/03/2023
6.05
 8,400 6.06 6.06 5.86 0 0 0
28/03/2023
6.06
 20,200 6.05 6.25 6.05 0 0 0
27/03/2023
6.05
 24,800 5.90 6.05 5.90 0 0 0
24/03/2023
5.90
 48,400 5.91 6.07 5.89 0 0 0
23/03/2023
5.91
 1,700 5.91 5.91 5.91 0 0 0
22/03/2023
5.91
 1,200 5.98 6 5.91 0 0 0
21/03/2023
5.98
 17,700 5.98 6 5.86 0 0 0.0
20/03/2023
5.98
 45,500 5.99 5.99 5.90 0 0 0.0
17/03/2023
5.99
 12,600 5.95 6.05 5.91 0 0 0.0
16/03/2023
5.95
 20,200 5.95 5.95 5.86 0 0 0.0
15/03/2023
5.95
 5,600 6.05 6.12 5.78 0 0 0.0
14/03/2023
6.05
 5,500 6.08 6.08 5.91 0 0 0.0
13/03/2023
6.08
 2,400 6.14 6.14 5.94 0 0 0.0
10/03/2023
6.14
 3,800 6.07 6.14 6 0 0 0.0
09/03/2023
6.07
 8,800 6.07 6.07 6 0 0 0.0
08/03/2023
6.07
 3,400 6.01 6.07 5.95 0 0 0.0
07/03/2023
6.01
 3,000 6.11 6.11 6.01 0 0 0.0
06/03/2023
6.11
 24,100 6.06 6.11 6.01 0 0 0.0
03/03/2023
6.06
 24,300 5.93 6.06 5.82 0 0 0.0
02/03/2023
5.93
 32,000 6.05 6.34 5.91 0 0 0.0
01/03/2023
6.05
 25,600 6.31 6.31 6.05 0 0 0.0
28/02/2023
6.31
 1,500 6.23 6.33 6.13 0 0 0.0
27/02/2023
6.23
 12,500 6.45 6.45 6.11 0 0 0.0
24/02/2023
6.45
 1,700 6.36 6.45 6.06 0 0 0.0
23/02/2023
6.36
 15,400 6.36 6.64 6.05 0 0 0.0
22/02/2023
6.36
 10,500 6.44 6.44 6.25 0 0 0.0
21/02/2023
6.44
 49,100 6.36 6.54 6.30 0 0 0.0
20/02/2023
6.36
 46,800 6.19 6.44 5.83 0 0 0.0
17/02/2023
6.19
 22,500 6.18 6.33 6.08 0 0 0.0
16/02/2023
6.18
 17,200 6.09 6.25 5.95 0 0 0.0
15/02/2023
6.09
 6,100 6.05 6.35 5.95 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |