CTCP Xây dựng DIC Holdings (dc4)

11.15
0.05
(0.45%)
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)
26/04/2022
12.99
 114,500 12.47 12.99 11.77 6,000 0 0.1
25/04/2022
12.47
 136,000 12.90 13.55 12.03 6,600 2,100 0.1
22/04/2022
12.90
 301,700 12.08 12.90 11.34 23,300 0 0.3
21/04/2022
12.08
 112,400 12.99 12.99 12.08 200 0 0.0
20/04/2022
12.99
 202,600 13.94 13.94 12.99 11,800 0 0.2
19/04/2022
13.94
 128,800 14.98 14.98 13.94 2,700 100 0.0
18/04/2022
14.98
 160,800 16.10 16.10 14.98 2,200 0 0.0
15/04/2022
16.10
 101,600 16.67 16.80 16.02 0 2,000 -0.0
14/04/2022
16.67
 149,400 16.45 17.27 16.45 500 5,200 -0.1
13/04/2022
16.45
 273,500 17.66 17.66 16.45 3,900 3,600 0.0
12/04/2022
17.66
 133,000 18.96 18.96 17.66 500 6,800 -0.1
08/04/2022
18.96
 118,400 18.87 19.31 18.79 1,500 9,300 -0.2
07/04/2022
18.87
 147,300 19.74 19.74 18.87 100 8,700 -0.2
06/04/2022
19.74
 176,400 20.17 20.17 19.22 500 700 -0.0
05/04/2022
20.17
 104,300 20.30 20.30 19.83 700 1,500 -0.0
04/04/2022
20.30
 147,900 20.30 21.17 20.30 700 0 0.0
01/04/2022
20.30
 194,200 20.61 20.61 20.17 0 2,500 -0.1
31/03/2022
20.61
 135,600 20.61 21.13 20.43 200 6,000 -0.1
30/03/2022
20.61
 200,700 21.43 21.43 20.61 3,300 7,500 -0.1
29/03/2022
21.43
 205,800 21.04 21.65 20.87 500 1,100 -0.0
28/03/2022
21.04
 211,200 21.65 21.65 20.78 100 6,600 -0.2
25/03/2022
21.65
 153,600 21.65 21.82 21.56 0 3,000 -0.1
24/03/2022
21.65
 409,000 21.99 22.16 20.78 1,900 2,800 -0.0
23/03/2022
21.99
 327,400 21.73 22.42 21.47 5,200 0 0.1
22/03/2022
21.73
 282,200 21.99 22.16 21.47 6,900 300 0.2
21/03/2022
21.99
 260,900 21.77 21.99 21.26 10,200 0 0.3
18/03/2022
21.77
 288,700 21.99 21.99 21.39 6,400 1,000 0.1
17/03/2022
21.99
 142,300 21.99 22.16 21.82 3,000 0 0.1
16/03/2022
21.99
 133,800 21.95 22.68 21.65 6,700 1,700 0.1
15/03/2022
21.95
 169,400 21.65 22.08 21.21 3,400 5,900 -0.1
14/03/2022
21.65
 114,000 22.16 22.42 21.52 0 10,200 -0.3
11/03/2022
22.16
 332,300 23.07 23.07 22.08 3,400 13,800 -0.3
10/03/2022
23.07
 383,500 21.99 23.16 21.99 16,000 0 0.4
09/03/2022
21.99
 201,100 21.56 22.21 21.21 0 18,400 -0.5
08/03/2022
21.56
 324,300 22.08 22.08 21.30 800 5,200 -0.1
07/03/2022
22.08
 431,700 23.20 23.20 21.82 1,500 10,000 -0.2
04/03/2022
23.20
 326,700 23.12 23.20 22.51 4,500 1,000 0.1
03/03/2022
23.12
 219,100 23.20 23.29 22.77 100 8,800 -0.2
02/03/2022
23.20
 450,900 22.90 23.72 22.68 7,300 5,600 0.0
01/03/2022
22.90
 1,646,300 22.86 23.81 22.51 10,900 700 0.3
28/02/2022
22.86
 250,200 22.77 23.03 22.42 9,000 3,600 0.1
25/02/2022
22.77
 1,702,000 23.03 23.85 22.42 4,300 6,600 -0.1
24/02/2022
23.03
 1,144,800 23.46 23.46 22.12 400 6,100 -0.1
23/02/2022
23.46
 352,600 23.38 23.81 23.20 1,200 3,600 -0.1
22/02/2022
23.38
 320,500 23.03 24.24 23.03 0 16,000 -0.4
21/02/2022
23.03
 699,500 21.56 23.03 21.56 3,100 700 0.1
18/02/2022
21.56
 127,000 21.04 21.60 20.95 3,300 700 0.1
17/02/2022
21.04
 239,400 21.65 22.34 20.43 100 4,500 -0.1
16/02/2022
21.65
 193,800 21.82 22.16 21.60 2,100 400 0.0
15/02/2022
21.82
 76,000 22.08 22.08 21.56 0 900 -0.0
14/02/2022
22.08
 148,300 22.08 22.25 21.47 0 1,300 -0.0
11/02/2022
22.08
 68,000 22.34 22.34 21.82 2,000 100 0.0
10/02/2022
22.34
 96,100 21.65 22.47 21.82 1,400 300 0.0
09/02/2022
21.65
 230,000 21.95 22.51 20.52 2,100 5,100 -0.1
08/02/2022
21.95
 118,600 22.42 22.47 21.90 0 6,200 -0.2
07/02/2022
22.42
 126,900 22.34 23.29 20.87 2,100 2,500 -0.0
28/01/2022
22.34
 93,000 22.51 23.20 21.90 1,100 2,600 -0.0
27/01/2022
22.51
 106,400 23.03 23.20 22.08 0 5,800 -0.2
26/01/2022
23.03
 131,700 23.59 24.24 22.25 300 5,900 -0.1
25/01/2022
23.59
 198,500 23.20 23.72 21.65 10,100 3,400 0.2
24/01/2022
23.20
 162,100 24.16 24.16 22.51 2,500 2,000 0.0
21/01/2022
24.16
 178,500 24.16 24.24 21.47 4,400 1,800 0.1
20/01/2022
24.16
 210,300 22.77 24.33 21.65 9,000 4,600 0.1
19/01/2022
22.77
 265,100 24.46 24.46 22.77 7,000 4,000 0.1
18/01/2022
24.46
 195,300 28.57 28.57 24.46 12,400 0 0.4
17/01/2022
28.57
 167,100 28.23 30.17 28.23 9,000 1,000 0.3
14/01/2022
28.23
 407,300 28.18 30.13 26.32 18,000 700 0.6
13/01/2022
28.18
 449,100 30.26 32.34 28.18 4,900 1,400 0.1
12/01/2022
30.26
 869,800 28.31 30.26 28.57 8,700 1,000 0.3
11/01/2022
28.31
 85,200 26.49 28.31 28.31 0 0 0
10/01/2022
26.49
 89,700 24.76 26.49 26.49 0 0 0
07/01/2022
24.76
 202,300 23.16 24.76 24.76 0 0 0
06/01/2022
23.16
 287,900 21.65 23.16 21.65 500 100 0.0
05/01/2022
21.65
 125,800 20.69 21.82 21.08 1,300 900 0.0
04/01/2022
20.69
 86,300 20.22 20.78 20.52 3,900 0 0.1
31/12/2021
20.22
 110,100 20.56 20.78 19.74 100 4,000 -0.1
30/12/2021
20.56
 115,900 20.61 21.39 20.56 1,300 1,000 0.0
29/12/2021
20.61
 133,000 20.78 21.00 20.61 1,400 0 0.0
28/12/2021
20.78
 120,000 21.21 21.21 20.35 4,200 1,400 0.1
27/12/2021
21.21
 110,400 21.21 21.65 20.74 1,000 3,300 -0.1
24/12/2021
21.21
 140,300 21.30 22.08 20.61 3,600 0 0.1
23/12/2021
21.30
 155,600 21.65 21.99 20.95 4,200 0 0.1
22/12/2021
21.65
 148,100 22.16 22.51 21.65 3,900 1,000 0.1
21/12/2021
22.16
 129,200 21.86 22.34 21.82 600 800 -0.0
20/12/2021
21.86
 243,500 20.91 22.34 21.56 500 2,900 -0.1
17/12/2021
20.91
 110,600 19.57 20.91 19.96 1,800 0 0.0
16/12/2021
19.57
 125,600 19.52 19.57 19.31 1,500 200 0.0
15/12/2021
19.52
 121,000 19.48 19.91 19.48 1,600 800 0.0
14/12/2021
19.48
 117,500 19.52 19.74 19.39 2,400 0 0.1
13/12/2021
19.52
 190,300 19.39 19.91 19.31 3,100 100 0.1
10/12/2021
19.39
 62,800 19.39 19.91 19.13 1,900 600 0.0
09/12/2021
19.39
 169,000 19.13 19.44 19.00 12,700 0 0.3
08/12/2021
19.13
 105,900 19.13 19.83 19.00 1,200 1,900 -0.0
07/12/2021
19.13
 139,400 18.87 19.22 18.01 1,400 2,500 -0.0
06/12/2021
18.87
 127,400 19.70 19.70 18.35 1,000 5,400 -0.1
03/12/2021
19.70
 74,600 19.91 20.69 19.22 1,200 2,800 -0.0
02/12/2021
19.91
 125,800 19.91 20.17 19.48 2,000 1,000 0.0
01/12/2021
19.91
 116,700 20 20.17 19.57 1,200 2,300 -0.0
30/11/2021
20
 109,500 20.26 20.69 19.78 3,500 7,700 -0.1
29/11/2021
20.26
 126,300 20.26 20.78 19.31 0 4,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |