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)
19/09/2022
8.27
 38,800 8.45 8.45 8.12 0 0 -0.0
16/09/2022
8.45
 47,300 8.39 8.61 8.37 0 0 -0.0
15/09/2022
8.39
 77,500 8.55 8.55 8.39 0 0 -0.0
14/09/2022
8.55
 160,400 8.45 8.55 8.28 0 0 -0.0
13/09/2022
8.45
 39,400 8.45 8.55 8.37 0 0 -0.0
12/09/2022
8.45
 129,000 8.45 8.63 8.36 0 0 -0.0
09/09/2022
8.45
 101,300 8.30 8.56 8.32 0 0 -0.0
08/09/2022
8.30
 145,400 8.36 8.54 8.30 0 0 -0.0
07/09/2022
8.36
 81,100 8.94 8.96 8.36 0 0 -0.0
06/09/2022
8.94
 116,000 8.75 8.94 8.73 0 100 -0.0
05/09/2022
8.75
 109,300 8.88 8.88 8.64 0 3,100 -0.0
31/08/2022
8.88
 161,800 8.76 8.92 8.67 0 3,500 -0.0
30/08/2022
8.76
 109,500 8.97 9 8.65 0 3,300 -0.0
29/08/2022
8.97
 158,100 9.27 9.27 8.68 0 3,200 -0.0
26/08/2022
9.27
 154,200 9.45 9.45 9.23 0 3,400 -0.0
25/08/2022
9.45
 75,500 9.50 9.59 9.32 0 3,500 -0.0
24/08/2022
9.50
 179,200 9.27 9.55 9.27 0 3,500 -0.0
23/08/2022
9.27
 175,500 9.14 9.32 8.73 0 3,800 -0.0
22/08/2022
9.14
 188,400 9.14 9.23 8.96 0 3,500 -0.0
19/08/2022
9.14
 123,900 9.32 9.50 8.91 0 3,500 -0.0
18/08/2022
9.32
 133,200 9.36 9.64 9.09 0 3,700 -0.0
17/08/2022
9.36
 109,500 9.73 9.86 9.09 0 2,900 -0.0
16/08/2022
9.73
 160,700 9.59 10 9.45 0 3,800 -0.0
15/08/2022
9.59
 126,100 9.64 9.77 9.18 0 3,900 -0.0
12/08/2022
9.64
 189,000 9.18 9.73 9.18 0 4,300 -0.0
11/08/2022
9.18
 230,900 9.86 10.09 9.18 3,000 3,400 -0.0
10/08/2022
9.86
 172,300 9.68 9.95 9.55 0 3,400 -0.0
09/08/2022
9.68
 268,200 10.18 10.18 9.55 0 3,000 -0.0
08/08/2022
10.18
 339,300 9.64 10.27 9.95 0 2,700 -0.0
05/08/2022
9.64
 193,700 9.05 9.64 9.27 0 800 -0.0
04/08/2022
9.05
 238,700 8.45 9.05 8.64 0 500 -0.0
03/08/2022
8.45
 251,400 8.18 8.59 8.14 0 2,700 -0.0
02/08/2022
8.18
 198,800 8.11 8.41 8.10 9,400 2,300 0.1
01/08/2022
8.11
 141,200 8.13 8.15 8.01 0 2,200 -0.0
29/07/2022
8.13
 109,400 8.14 8.25 8.06 0 2,200 -0.0
28/07/2022
8.14
 65,400 8.06 8.25 8.06 0 2,000 -0.0
27/07/2022
8.06
 96,800 7.97 8.06 7.83 0 2,000 -0.0
26/07/2022
7.97
 104,000 8.09 8.18 7.97 0 2,100 -0.0
25/07/2022
8.09
 53,000 8.29 8.29 7.98 0 1,900 -0.0
22/07/2022
8.29
 151,400 8.29 8.36 8.17 5,700 1,200 0.0
21/07/2022
8.29
 94,000 8.18 8.32 8.10 2,700 0 0.0
20/07/2022
8.18
 109,200 8.10 8.59 7.92 1,700 500 0.0
19/07/2022
8.10
 63,100 8.27 8.27 7.77 0 3,200 -0.0
18/07/2022
8.27
 133,700 8.28 8.64 8.27 0 2,200 -0.0
15/07/2022
8.28
 129,600 8 8.35 8.04 1,000 900 0.0
14/07/2022
8
 83,500 7.84 8.02 7.85 3,700 0 0.0
13/07/2022
7.84
 127,700 8.03 8.03 7.82 5,800 0 0.0
12/07/2022
8.03
 127,400 7.52 8.03 7.53 9,300 0 0.1
11/07/2022
7.52
 77,100 7.53 7.59 7.38 3,600 600 0.0
08/07/2022
7.53
 64,900 7.27 7.56 7.27 2,100 3,300 0.0
07/07/2022
7.27
 59,000 7.32 7.39 6.91 200 1,200 -0.0
06/07/2022
7.32
 162,800 7.47 7.54 6.95 2,300 2,600 -0.0
05/07/2022
7.47
 70,700 7.71 7.82 7.41 0 6,000 -0.0
04/07/2022
7.71
 107,500 7.64 7.85 7.27 1,400 0 0.0
01/07/2022
7.64
 106,900 7.68 7.68 7.27 1,700 5,000 -0.0
30/06/2022
7.68
 81,700 7.90 8 7.67 1,100 3,600 -0.0
29/06/2022
7.90
 60,600 8.02 8.05 7.86 2,300 2,300 0.0
28/06/2022
8.02
 94,900 8.03 8.12 7.98 6,300 100 0.1
27/06/2022
8.03
 85,300 7.84 8.14 7.76 1,400 800 0.0
24/06/2022
7.84
 117,000 7.81 8.27 7.73 5,000 0 0.0
23/06/2022
7.81
 129,000 7.51 7.90 7.50 5,700 1,200 0.0
22/06/2022
7.51
 119,100 7.50 7.59 7.09 900 300 0.0
21/06/2022
7.50
 173,600 8.04 8.04 7.48 11,400 0 0.1
20/06/2022
8.04
 169,700 8.64 8.82 8.04 2,400 800 0.0
17/06/2022
8.64
 116,300 9.09 9.41 8.45 700 2,800 -0.0
16/06/2022
9.09
 127,200 9.68 10.32 9.09 0 5,800 -0.1
15/06/2022
9.68
 249,200 10.41 10.41 9.68 0 15,400 -0.2
14/06/2022
10.41
 87,400 11.09 11.09 10.32 0 5,700 -0.1
13/06/2022
11.09
 142,100 11.91 11.91 11.09 0 17,100 -0.2
10/06/2022
11.91
 97,000 11.91 12.09 11.73 1,800 0 0.0
09/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/06/2022
11.91
 84,500 11.52 11.95 11.68 12,500 0 0.2
08/06/2022
11.52
 147,700 11.34 11.65 11.34 6,600 1,000 0.1
07/06/2022
11.34
 134,700 11.86 11.86 11.21 0 12,500 -0.2
06/06/2022
11.86
 118,200 12.12 12.12 11.77 1,500 600 0.0
03/06/2022
12.12
 100,600 12.29 12.29 11.99 800 0 0.0
02/06/2022
12.29
 218,900 12.34 12.47 12.12 3,600 0 0.1
01/06/2022
12.34
 106,300 12.29 12.38 12.08 100 2,200 -0.0
31/05/2022
12.29
 212,800 12.25 12.42 12.25 7,800 100 0.1
30/05/2022
12.25
 222,900 12.03 12.38 11.99 9,800 0 0.1
27/05/2022
12.03
 105,300 11.99 12.21 11.73 3,200 0 0.0
26/05/2022
11.99
 113,400 11.99 12.29 11.69 4,000 0 0.1
25/05/2022
11.99
 145,300 11.65 11.99 11.56 1,500 2,400 -0.0
24/05/2022
11.65
 92,000 11.82 12.12 11.26 0 5,500 -0.1
23/05/2022
11.82
 97,500 11.86 12.12 11.52 0 2,400 -0.0
20/05/2022
11.86
 132,400 11.69 12.21 11.17 400 3,800 -0.0
19/05/2022
11.69
 97,900 12.12 12.12 11.69 900 3,200 -0.0
18/05/2022
12.12
 111,600 11.90 12.55 11.95 2,500 1,500 0.0
17/05/2022
11.90
 137,600 11.26 11.90 11.04 1,500 1,400 0.0
16/05/2022
11.26
 72,600 11.39 12.08 11.26 1,600 1,900 -0.0
13/05/2022
11.39
 79,500 12.21 12.42 11.39 0 8,600 -0.1
12/05/2022
12.21
 161,000 12.94 12.94 12.08 0 6,200 -0.1
11/05/2022
12.94
 101,300 12.73 13.25 12.38 2,100 3,300 -0.0
10/05/2022
12.73
 111,600 12.86 12.86 12.12 3,900 700 0.0
09/05/2022
12.86
 177,100 13.38 13.38 12.47 2,800 800 0.0
06/05/2022
13.38
 161,100 13.98 13.98 13.07 300 3,700 -0.1
05/05/2022
13.98
 86,600 14.29 14.72 13.98 700 3,500 -0.0
04/05/2022
14.29
 120,500 13.72 14.42 14.03 2,500 1,200 0.0
29/04/2022
13.72
 136,100 12.86 13.72 12.68 8,300 1,100 0.1
28/04/2022
12.86
 135,200 12.99 13.33 12.86 4,000 2,100 0.0
27/04/2022
12.99
 126,800 12.99 13.07 12.64 2,100 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |