CTCP Xây dựng DIC Holdings (dc4)

11.05
-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)
26/11/2021
20.26
 95,000 20.17 21.13 19.39 2,900 2,200 0.0
25/11/2021
20.17
 225,900 18.87 20.17 18.61 7,800 400 0.2
24/11/2021
18.87
 114,600 18.70 19.22 18.53 4,200 0 0.1
23/11/2021
18.70
 288,700 20.09 20.35 18.70 15,400 0 0.3
22/11/2021
20.09
 145,500 21.56 22.25 20.09 800 0 0.0
19/11/2021
21.56
 144,800 21.13 22.08 20.61 0 0 0
18/11/2021
21.13
 159,600 21.13 21.21 19.91 0 2,200 -0.1
17/11/2021
21.13
 116,300 21.65 21.65 20.78 0 0 0
16/11/2021
21.65
 100,700 22.08 22.08 21.21 0 0 0
15/11/2021
22.08
 314,400 22.77 22.81 21.65 0 0 0
12/11/2021
22.77
 187,500 22.77 22.94 22.08 0 0 0
11/11/2021
22.77
 317,400 22.42 23.38 22.25 0 0 0
10/11/2021
22.42
 222,800 22.42 22.94 21.47 0 0 0
09/11/2021
22.42
 326,800 22.77 23.38 21.65 500 4,000 -0.1
08/11/2021
22.77
 304,600 22.21 23.72 22.34 500 0 0.0
05/11/2021
22.21
 302,800 20.78 22.21 21.47 0 0 0
04/11/2021
20.78
 268,800 19.74 20.78 19.57 400 0 0
03/11/2021
19.74
 614,000 20.61 22.03 19.18 2,400 0 0.1
02/11/2021
20.61
 312,900 19.26 20.61 20.56 400 0 0.0
01/11/2021
19.26
 149,300 18.01 19.26 18.18 0 0 0
29/10/2021
18.01
 547,700 17.06 18.18 16.45 0 300 -0.0
28/10/2021
17.06
 388,400 17.01 17.32 16.28 0 6,300 -0.1
27/10/2021
17.01
 497,900 17.23 17.27 16.67 0 0 0
26/10/2021
17.23
 266,300 17.06 17.23 16.19 0 0 0
25/10/2021
17.06
 377,800 16.10 17.23 16.45 1,500 200 0.0
22/10/2021
16.10
 452,200 15.06 16.10 14.37 0 0 0
21/10/2021
15.06
 235,900 15.06 15.24 14.81 0 0 0
20/10/2021
15.06
 485,400 14.63 15.58 13.85 0 0 0
19/10/2021
14.63
 577,900 13.68 14.63 13.85 0 0 0
18/10/2021
13.68
 318,500 12.81 13.68 13.64 0 2,400 -0.0
15/10/2021
12.81
 587,300 11.99 12.81 12.03 0 0 0
14/10/2021
11.99
 219,300 11.77 12.03 11.77 0 0 0
13/10/2021
11.77
 247,200 11.77 11.95 11.69 0 0 0
12/10/2021
11.77
 204,900 11.86 11.99 11.52 0 0 0
11/10/2021
11.86
 184,900 11.99 12.08 11.60 0 0 0
08/10/2021
11.99
 154,100 12.12 12.47 11.86 0 0 0
07/10/2021
12.12
 232,900 11.65 12.12 11.34 0 0 0
06/10/2021
11.65
 201,400 11.43 11.69 11.30 0 0 0
05/10/2021
11.43
 174,900 11.26 11.60 11.30 0 0 0
04/10/2021
11.26
 192,700 11.65 11.69 11.21 500 0 0.0
01/10/2021
11.65
 137,300 11.77 11.77 11.52 0 0 0
30/09/2021
11.77
 187,800 11.47 11.77 11.56 0 0 0
29/09/2021
11.47
 204,200 11.95 11.95 11.17 0 0 0
28/09/2021
11.95
 183,100 12.12 12.12 11.69 0 0 0
27/09/2021
12.12
 191,600 12.55 12.77 12.08 0 0 0
24/09/2021
12.55
 190,300 12.90 12.90 12.29 0 0 0
23/09/2021
12.90
 118,300 12.77 13.46 12.73 0 0 0
22/09/2021
12.77
 70,400 12.64 12.81 12.47 0 0 0
21/09/2021
12.64
 59,900 12.34 12.81 12.16 0 0 0
20/09/2021
12.34
 131,300 12.60 12.64 12.29 0 0 0
17/09/2021
12.60
 327,300 12.73 12.81 12.29 0 0 0
16/09/2021
12.73
 21,900 12.90 12.90 12.47 0 0 0
15/09/2021
12.90
 38,400 12.94 13.16 12.64 0 0 0
14/09/2021
12.94
 596,300 12.12 12.94 12.03 0 6,100 -0.1
13/09/2021
12.12
 34,500 12.42 12.55 11.95 0 0 0
10/09/2021
12.42
 23,800 12.73 12.73 12.29 0 0 0
09/09/2021
12.73
 363,500 12.73 12.90 12.03 0 0 0
08/09/2021
12.73
 12,700 12.64 12.90 12.60 0 0 0
07/09/2021
12.64
 64,500 12.73 13.07 12.64 0 0 0
06/09/2021
12.73
 343,700 12.12 12.73 12.03 0 0 0
01/09/2021
12.12
 12,500 12.12 12.21 12.12 0 0 0
31/08/2021
12.12
 9,400 12.12 12.38 12.03 0 0 0
30/08/2021
12.12
 166,300 12.51 12.73 12.12 0 0 0
27/08/2021
12.51
 25,400 11.73 12.51 11.60 0 0 0
26/08/2021
11.73
 13,800 11.60 12.34 11.60 0 900 -0.0
25/08/2021
11.60
 11,000 11.86 11.86 11.60 0 0 0
24/08/2021
11.86
 8,100 11.90 12.12 11.69 0 0 0
23/08/2021
11.90
 15,400 12.12 12.12 11.60 0 0 0
20/08/2021
12.12
 13,600 12.64 12.73 12.03 0 0 0
19/08/2021
12.64
 23,500 12.90 12.90 12.03 0 0 0
18/08/2021
12.90
 13,500 12.73 12.99 12.55 0 0 0
17/08/2021
12.73
 17,400 12.47 13.07 12.51 0 0 0
16/08/2021
12.47
 29,900 11.69 12.47 11.77 0 0 0
13/08/2021
11.69
 36,800 11.34 11.69 11.26 0 0 0
12/08/2021
11.34
 17,000 11.52 11.52 10.82 0 0 0
11/08/2021
11.52
 27,000 11.69 11.77 11.26 0 0 0
10/08/2021
11.69
 16,700 11.77 11.86 11.26 0 0 0
09/08/2021
11.77
 17,400 11.73 11.86 11.26 0 0 0
06/08/2021
11.73
 11,600 11.77 11.95 11.73 0 0 0
05/08/2021
11.77
 13,100 11.86 11.95 11.69 0 0 0
04/08/2021
11.86
 11,700 11.90 11.95 11.77 0 0 0
03/08/2021
11.90
 11,700 11.86 11.95 11.86 0 0 0
02/08/2021
11.86
 9,900 11.86 11.95 11.77 0 0 0
30/07/2021
11.86
 11,800 11.77 11.86 11.77 0 0 0
29/07/2021
11.77
 12,000 11.69 11.95 11.69 0 0 0
28/07/2021
11.69
 10,800 11.69 11.77 11.60 0 0 0
27/07/2021
11.69
 10,900 11.77 11.95 11.69 0 0 0
26/07/2021
11.77
 15,600 11.69 11.86 11.52 7,200 0 0.1
23/07/2021
11.69
 7,500 11.69 11.95 11.60 0 0 0
22/07/2021
11.69
 11,500 11.69 11.77 11.43 0 0 0
21/07/2021
11.69
 10,200 11.69 11.86 11.69 0 0 0
20/07/2021
11.69
 10,400 11.52 11.69 11.43 0 0 0
19/07/2021
11.52
 11,100 11.69 11.69 11.26 0 0 0
16/07/2021
11.69
 10,300 11.60 11.86 11.60 0 0 0
15/07/2021
11.60
 9,200 11.60 11.60 11.08 0 0 0
14/07/2021
11.60
 6,000 11.69 11.69 11.43 0 0 0
13/07/2021
11.69
 8,600 11.69 11.86 11.26 0 0 0
12/07/2021
11.69
 7,600 12.12 12.21 11.69 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/07/2021
12.12
 12,200 11.91 12.55 12.12 0 0 0
08/07/2021
11.92
 11,000 11.96 11.96 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |