CTCP Xây dựng DIC Holdings (dc4)

10.95
-0.15
(-1.35%)
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)
07/07/2021
11.96
 10,400 11.96 11.96 11.54 0 0 0
06/07/2021
11.96
 12,300 11.87 11.96 11.54 0 0 0
05/07/2021
11.87
 14,900 11.87 11.96 11.05 0 0 0
02/07/2021
11.87
 11,400 11.83 12.12 11.79 1,000 0 0.0
01/07/2021
11.83
 13,400 11.79 12.04 11.71 0 0 0
30/06/2021
11.79
 18,900 12.04 12.04 11.34 0 0 0
29/06/2021
12.04
 20,000 12.04 12.20 11.30 0 0 0
28/06/2021
12.04
 12,600 12.16 12.29 11.63 100 0 0.0
25/06/2021
12.16
 15,400 12.20 12.29 11.96 0 0 0
24/06/2021
12.20
 13,800 12.12 12.29 11.75 0 0 0
23/06/2021
12.12
 12,700 11.96 12.29 11.87 0 0 0
22/06/2021
11.96
 15,200 11.87 12.20 11.71 0 0 0
21/06/2021
11.87
 12,900 11.96 12.20 11.71 0 0 0
18/06/2021
11.96
 11,400 12.04 12.29 11.79 0 0 0
17/06/2021
12.04
 16,500 12.29 12.37 11.71 0 0 0
16/06/2021
12.29
 13,600 12.00 12.37 11.96 0 0 0
15/06/2021
12.00
 19,000 12.04 12.12 11.79 0 0 0
14/06/2021
12.04
 19,400 12.12 12.29 12.04 0 0 0
11/06/2021
12.12
 16,700 11.87 12.45 11.96 0 0 0
10/06/2021
11.87
 11,700 11.71 12.37 11.54 0 0 0
09/06/2021
11.71
 14,900 12.04 12.20 11.71 0 0 0
08/06/2021
12.04
 8,500 12.20 12.37 12.04 0 0 0
07/06/2021
12.20
 10,500 12.33 12.37 12.12 0 0 0
04/06/2021
12.33
 12,500 12.04 12.37 12.04 0 0 0
03/06/2021
12.04
 11,200 12.20 12.33 11.96 0 0 0
02/06/2021
12.20
 11,500 12.70 12.70 12.20 0 0 0
01/06/2021
12.70
 12,600 13.07 13.07 12.29 0 0 0
31/05/2021
13.07
 13,600 13.07 13.07 13.03 0 0 0
28/05/2021
13.07
 15,200 13.19 13.19 12.78 0 0 0
27/05/2021
13.19
 9,500 13.19 13.36 12.86 0 0 0
26/05/2021
13.19
 11,900 13.19 13.61 12.62 0 0 0
25/05/2021
13.19
 16,300 13.44 13.73 12.66 0 0 0
24/05/2021
13.44
 17,800 13.44 13.77 13.03 0 0 0
21/05/2021
13.44
 43,500 13.19 13.61 12.95 0 0 0
20/05/2021
13.19
 14,500 13.11 13.19 12.95 0 0 0
19/05/2021
13.11
 10,500 13.19 13.32 12.95 0 0 0
18/05/2021
13.19
 10,200 13.36 13.36 12.95 0 0 0
17/05/2021
13.36
 15,100 13.03 13.52 12.99 0 0 0
14/05/2021
13.03
 14,800 12.99 13.48 12.86 0 0 0
13/05/2021
12.99
 10,700 13.15 13.61 12.99 0 0 0
12/05/2021
13.15
 14,800 13.15 13.44 12.95 0 0 0
11/05/2021
13.15
 13,900 13.40 13.48 12.86 0 0 0
10/05/2021
13.40
 17,200 13.28 13.52 13.11 0 0 0
07/05/2021
13.28
 21,500 13.52 13.61 13.11 0 0 0
06/05/2021
13.52
 17,900 13.36 13.69 13.11 0 0 0
05/05/2021
13.36
 22,300 13.56 13.69 13.19 0 0 0
04/05/2021
13.56
 27,900 13.77 13.77 13.19 0 0 0
29/04/2021
13.77
 24,000 13.52 13.77 13.23 0 0 0
28/04/2021
13.52
 32,800 13.44 13.61 13.11 0 0 0
27/04/2021
13.44
 32,900 13.19 13.44 13.03 0 0 0
26/04/2021
13.19
 53,700 13.44 13.85 13.19 0 0 0
23/04/2021
13.44
 12,900 13.61 13.81 13.19 0 0 0
22/04/2021
13.61
 55,000 13.81 13.81 13.61 0 0 0
20/04/2021
13.81
 800 13.85 13.85 13.77 0 0 0
19/04/2021
13.85
 23,100 13.32 13.85 13.44 0 0 0
16/04/2021
13.32
 45,600 13.23 13.52 13.19 0 0 0
15/04/2021
13.23
 128,200 13.19 13.44 13.19 0 0 0
14/04/2021
13.19
 104,500 13.44 13.56 13.19 0 0 0
13/04/2021
13.44
 119,600 13.44 13.65 13.44 0 0 0
12/04/2021
13.44
 85,800 13.44 13.61 13.44 0 0 0
09/04/2021
13.44
 143,000 13.65 13.69 13.44 0 0 0
08/04/2021
13.65
 70,700 13.85 13.94 13.61 0 0 0
07/04/2021
13.85
 97,300 14.02 14.02 13.73 0 0 0
06/04/2021
14.02
 45,200 14.43 14.43 14.02 0 0 0
05/04/2021
14.43
 34,700 14.76 14.76 14.22 0 0 0
02/04/2021
14.76
 54,800 14.84 14.92 14.76 0 0 0
01/04/2021
14.84
 51,700 15.09 15.17 14.35 0 0 0
31/03/2021
15.09
 43,700 14.31 15.30 14.59 0 0 0
30/03/2021
14.31
 74,700 13.40 14.31 14.27 0 0 0
29/03/2021
13.40
 125,400 12.53 13.40 12.53 0 0 0
26/03/2021
12.53
 56,600 12.45 12.62 11.87 0 0 0
25/03/2021
12.45
 36,800 12.37 12.53 12.37 0 0 0
24/03/2021
12.37
 155,500 11.75 12.53 11.75 0 43,400 -0.6
23/03/2021
11.75
 33,900 11.01 11.75 11.75 0 0 0
22/03/2021
11.01
 163,900 10.31 11.01 10.14 0 0 0
19/03/2021
10.31
 72,900 10.31 10.97 9.98 0 0 0
18/03/2021
10.31
 24,800 9.94 10.39 10.02 0 0 0
17/03/2021
9.94
 20,500 9.85 10.06 9.81 0 0 0
16/03/2021
9.85
 22,600 10.06 10.31 9.85 0 0 0
15/03/2021
10.06
 9,300 9.98 10.14 9.89 0 0 0
12/03/2021
9.98
 18,900 9.81 10.14 9.81 0 0 0
11/03/2021
9.81
 28,600 9.81 10.22 9.81 0 0 0
10/03/2021
9.81
 14,500 9.85 9.89 9.77 0 0 0
09/03/2021
9.85
 31,100 9.73 10.14 9.85 0 0 0
08/03/2021
9.73
 40,600 9.48 10.14 9.40 0 0 0
05/03/2021
9.48
 13,300 9.07 9.57 9.24 0 0 0
04/03/2021
9.07
 4,500 9.07 9.32 9.07 0 0 0
03/03/2021
9.07
 9,500 9.07 9.07 9.07 0 0 0
02/03/2021
9.07
 15,000 9.07 9.36 9.07 0 0 0
01/03/2021
9.07
 3,700 9.07 9.07 9.07 0 0 0
26/02/2021
9.07
 10,900 9.32 9.57 9.07 0 0 0
25/02/2021
9.32
 15,100 8.82 9.40 8.82 0 0 0
24/02/2021
8.82
 12,300 8.99 8.99 8.74 0 0 0
23/02/2021
8.99
 600 8.91 8.99 8.99 0 0 0
22/02/2021
8.91
 12,900 8.82 8.99 8.82 0 0 0
19/02/2021
8.82
 2,500 8.82 8.82 8.82 0 0 0
18/02/2021
8.82
 7,800 8.82 9.07 8.74 0 0 0
17/02/2021
8.82
 7,300 8.49 8.82 8.53 0 0 0
09/02/2021
8.49
 3,000 8.45 8.49 8.45 0 0 0
08/02/2021
8.45
 14,300 8.82 8.82 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |