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
(2024-08-20) 		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)
14/02/2023
6.05
 11,000 6.05 6.28 5.83 0 0 0.0
13/02/2023
6.05
 62,000 6.17 6.59 5.88 0 0 0.0
10/02/2023
6.17
 11,900 6.17 6.33 5.78 0 0 0.0
09/02/2023
6.17
 1,600 6.16 6.53 6.16 100 0 0.0
08/02/2023
6.16
 21,700 6.15 6.35 5.89 0 0 -0.0
07/02/2023
6.15
 12,800 6.31 6.45 6.15 0 0 -0.0
06/02/2023
6.31
 38,300 6.29 6.36 6.09 0 0 -0.0
03/02/2023
6.29
 6,900 6.29 6.58 6.18 0 0 -0.0
02/02/2023
6.29
 17,500 6.43 6.71 6.29 0 0 -0.0
01/02/2023
6.43
 32,700 6.37 6.73 6.35 0 0 -0.0
31/01/2023
6.37
 19,500 6.45 6.85 6.25 0 0 -0.0
30/01/2023
6.45
 20,500 6.41 6.47 6.24 0 0 -0.0
27/01/2023
6.41
 10,600 6.53 6.81 6.37 0 0 -0.0
19/01/2023
6.53
 12,000 6.54 6.64 6.36 0 0 -0.0
18/01/2023
6.54
 5,400 6.55 6.55 6.25 0 0 -0.0
17/01/2023
6.55
 21,400 6.63 6.63 6.31 0 0 -0.0
16/01/2023
6.63
 26,900 6.53 6.98 6.25 0 0 -0.0
13/01/2023
6.53
 6,700 6.55 6.55 6.21 0 0 -0.0
12/01/2023
6.55
 2,000 6.55 6.64 6.27 0 0 -0.0
11/01/2023
6.55
 12,400 6.26 6.55 6.32 0 0 -0.0
10/01/2023
6.26
 8,300 6.59 6.64 6.15 0 0 -0.0
09/01/2023
6.59
 5,300 6.55 6.71 6.45 0 0 -0.0
06/01/2023
6.55
 20,000 6.64 6.82 6.37 0 0 -0.0
05/01/2023
6.64
 44,900 6.77 6.77 6.36 0 0 -0.0
04/01/2023
6.77
 36,100 6.55 6.81 6.36 0 0 -0.0
03/01/2023
6.55
 84,100 6.13 6.55 5.91 0 0 -0.0
30/12/2022
6.13
 14,200 6.11 6.53 6.09 0 0 -0.0
29/12/2022
6.11
 13,400 6.36 6.36 6 0 0 -0.0
28/12/2022
6.36
 20,100 6.18 6.36 6.03 0 0 -0.0
27/12/2022
6.18
 6,700 6.01 6.19 5.91 0 0 -0.0
26/12/2022
6.01
 12,200 6.18 6.55 6.01 0 0 -0.0
23/12/2022
6.18
 2,600 6.36 6.55 6.09 0 0 -0.0
22/12/2022
6.36
 35,000 6.33 6.45 6.09 0 0 -0.0
21/12/2022
6.33
 32,000 6.54 6.54 6.27 0 0 -0.0
20/12/2022
6.54
 53,200 6.55 6.55 6.26 0 0 -0.0
19/12/2022
6.55
 42,800 6.48 6.93 6.36 0 0 -0.0
16/12/2022
6.48
 22,200 6.47 6.48 6.27 0 0 -0.0
15/12/2022
6.47
 47,500 6.45 6.59 6.47 0 0 -0.0
14/12/2022
6.45
 5,800 6.36 6.68 6.36 0 0 -0.0
13/12/2022
6.36
 25,900 6.36 6.39 6.27 0 3,000 -0.0
12/12/2022
6.36
 77,000 6.41 6.64 6.21 0 0 0.0
09/12/2022
6.41
 37,700 6.35 6.57 6.35 0 0 0.0
08/12/2022
6.35
 44,900 6.15 6.45 6.15 0 0 0.0
07/12/2022
6.15
 42,700 6.45 6.45 6.02 0 0 0.0
06/12/2022
6.45
 43,600 6.73 6.82 6.45 0 0 0.0
05/12/2022
6.73
 38,700 6.81 7.17 6.34 3,000 0 0.0
02/12/2022
6.81
 42,000 6.90 6.90 6.46 0 0 -0.0
01/12/2022
6.90
 66,600 6.95 7.05 6.47 0 0 -0.0
30/11/2022
6.95
 77,300 7 7 6.82 0 0 -0.0
29/11/2022
7
 91,200 6.73 7.14 6.70 0 0 -0.0
28/11/2022
6.73
 82,300 6.31 6.73 6.35 0 0 -0.0
25/11/2022
6.31
 65,100 5.95 6.31 5.96 0 0 -0.0
24/11/2022
5.95
 50,200 5.90 5.95 5.87 0 0 -0.0
23/11/2022
5.90
 68,000 5.98 6.09 5.63 0 0 -0.0
22/11/2022
5.98
 17,100 6.18 6.51 5.91 0 0 -0.0
21/11/2022
6.18
 76,500 5.90 6.18 5.82 0 0 -0.0
18/11/2022
5.90
 24,900 5.73 6.08 5.51 0 0 -0.0
17/11/2022
5.73
 22,400 5.51 5.89 5.51 0 0 -0.0
16/11/2022
5.51
 94,400 5.15 5.51 4.80 0 0 -0.0
15/11/2022
5.15
 85,100 5.53 5.55 5.15 0 0 -0.0
14/11/2022
5.53
 22,800 5.50 5.55 5.36 0 0 -0.0
11/11/2022
5.50
 48,500 5.75 5.82 5.45 0 0 -0.0
10/11/2022
5.75
 52,600 6.18 6.18 5.75 0 0 -0.0
09/11/2022
6.18
 23,000 5.78 6.18 5.80 0 0 -0.0
08/11/2022
5.78
 28,600 5.82 6.12 5.64 0 0 -0.0
07/11/2022
5.82
 71,400 6.24 6.27 5.80 0 0 -0.0
04/11/2022
6.24
 23,100 6.67 6.67 6.23 0 0 -0.0
03/11/2022
6.67
 4,200 6.55 6.68 6.32 0 0 -0.0
02/11/2022
6.55
 36,900 6.77 6.77 6.55 0 0 -0.0
01/11/2022
6.77
 16,400 6.50 6.77 6.25 0 0 -0.0
31/10/2022
6.50
 46,300 6.85 6.85 6.37 0 0 -0.0
28/10/2022
6.85
 28,000 6.73 7.09 6.83 0 0 -0.0
27/10/2022
6.73
 27,000 6.55 6.73 6.25 0 0 0
26/10/2022
6.55
 45,000 6.65 6.65 6.28 0 0 0
25/10/2022
6.65
 97,200 6.70 6.81 6.24 0 0 0
24/10/2022
6.70
 65,900 7.20 7.44 6.70 0 0 0
21/10/2022
7.20
 26,700 7.74 7.74 7.20 0 0 0
20/10/2022
7.74
 17,700 7.74 8.16 7.32 0 0 0
19/10/2022
7.74
 135,300 8.07 8.18 7.65 0 0 0
18/10/2022
8.07
 235,800 7.55 8.08 7.82 0 50 -0.0
17/10/2022
7.55
 258,700 7.06 7.55 7.06 0 0 0.0
14/10/2022
7.06
 96,200 6.61 7.06 6.65 4,000 0 0.0
13/10/2022
6.61
 99,900 6.18 6.61 5.82 0 0 0.0
12/10/2022
6.18
 50,800 6.05 6.25 5.63 0 0 0.0
11/10/2022
6.05
 52,900 6.23 6.36 6.05 0 0 0.0
10/10/2022
6.23
 24,600 6.38 6.38 6.01 0 0 0.0
07/10/2022
6.38
 158,900 6.85 6.85 6.38 0 0 0.0
06/10/2022
6.85
 26,300 7.36 7.65 6.85 0 0 0.0
05/10/2022
7.36
 54,100 7.27 7.71 7.08 0 0 0.0
04/10/2022
7.27
 53,800 7.63 7.73 7.26 0 0 0.0
03/10/2022
7.63
 56,700 8.17 8.18 7.61 100 0 0.0
30/09/2022
8.17
 77,700 8.55 8.55 7.95 0 0 -0.0
29/09/2022
8.55
 43,500 8.18 8.59 8.11 0 0 -0.0
28/09/2022
8.18
 68,700 8.18 8.32 8.15 0 0 -0.0
27/09/2022
8.18
 34,200 8.18 8.52 8.09 0 0 -0.0
26/09/2022
8.18
 57,100 8.59 8.59 8.18 0 0 -0.0
23/09/2022
8.59
 104,700 8.46 8.64 8.27 0 0 -0.0
22/09/2022
8.46
 36,800 8.45 8.46 8.23 0 0 -0.0
21/09/2022
8.45
 122,200 8.24 8.52 8.27 0 70 -0.0
20/09/2022
8.24
 31,100 8.27 8.39 8.18 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |