CTCP Xây dựng DIC Holdings (dc4)

11
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
(2024-08-19) 		0 0% 8,957,200 40,810 0.4
10.80
12.55
11
2 tháng
(2024-07-18) 		0.40 3.77% 13,017,800 -190 0.0
10.30
12.55
11
3 tháng
(2024-06-18) 		0.50 4.76% 17,785,300 51,470 0.5
10.30
12.55
11
6 tháng
(2024-03-20) 		1.18 12.04% 31,170,900 25,070 0.3
9.41
12.55
11
12 tháng
(2023-09-22) 		-1.86 -14.49% 62,256,900 117,570 1.3
7.26
12.86
11
24 tháng
(2022-09-27) 		2.82 34.44% 84,633,500 139,435 1.0
5.15
12.86
11
36 tháng
(2021-10-04) 		-0.26 -2.27% 132,653,100 143,065 1.8
5.15
30.26
11
60 tháng
(2019-10-14) 		1.73 18.71% 143,734,256 153,865 1.8
5.15
30.26
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11
 204,200 11.10 11.15 10.95 1,700 500 0
13/09/2024
11
 177,500 10.80 11.05 10.75 2,300 9,600 -0.1
12/09/2024
10.80
 151,200 10.95 11.05 10.80 7,700 2,300 0.1
11/09/2024
10.80
 350,500 10.85 10.90 10.65 14,400 26,800 -0.1
10/09/2024
10.85
 333,400 11.05 11.15 10.75 0 3,600 -0.0
09/09/2024
11.10
 202,500 11.05 11.20 10.95 27,500 0 0.3
06/09/2024
11.05
 303,200 10.80 11.25 10.80 11,800 8,600 0.0
05/09/2024
10.95
 304,500 11.20 11.30 10.90 300 23,500 -0.3
04/09/2024
11.30
 478,000 10.80 11.35 10.65 17,400 6,900 0.1
30/08/2024
10.90
 1,102,600 11.60 11.60 10.85 0 5,100 -0.1
29/08/2024
11.55
 333,900 11.60 11.95 11.55 0 3,890 -0.0
28/08/2024
11.60
 1,039,400 12.10 12.70 11.50 29,900 0 0.4
27/08/2024
12.25
 729,300 12.70 12.75 12.10 700 21,400 -0.3
26/08/2024
12.55
 1,126,800 12.40 12.55 12.30 0 1,500 -0.0
23/08/2024
11.75
 1,107,500 10.90 11.75 10.90 8,600 0 0.1
22/08/2024
11
 285,400 11 11.05 10.90 14,400 2,000 0.1
21/08/2024
11.05
 197,900 11.05 11.15 10.95 13,700 900 0.1
20/08/2024
11.10
 410,200 11 11.35 10.80 8,900 4,500 0.0
19/08/2024
11
 323,400 10.80 11.25 10.80 5,300 1,500 0.0
16/08/2024
10.90
 339,300 10.55 10.95 10.55 19,700 3,300 0.2
15/08/2024
10.50
 89,100 10.50 10.60 10.35 0 12,200 -0.1
14/08/2024
10.50
 79,300 10.65 10.70 10.40 0 900 -0.0
13/08/2024
10.65
 143,000 10.55 10.65 10.50 6,600 0 0.1
12/08/2024
10.50
 95,700 10.35 10.50 10.35 3,000 0 0.0
09/08/2024
10.45
 91,500 10.50 10.60 10.40 0 600 -0.0
08/08/2024
10.35
 186,800 10.50 10.65 10.35 0 900 -0.0
07/08/2024
10.65
 41,500 10.65 10.65 10.40 6,400 2,900 0.0
06/08/2024
10.60
 141,700 10.35 10.60 10.30 0 7,000 -0.1
05/08/2024
10.30
 340,400 10.80 10.80 10.25 0 12,100 -0.1
02/08/2024
10.85
 252,400 10.60 10.85 10.45 21,800 4,500 0.2
01/08/2024
10.65
 305,500 11.15 11.15 10.55 7,200 6,800 0.0
31/07/2024
11
 235,500 11.30 11.30 10.95 200 0 0.0
30/07/2024
11.15
 494,300 11.65 11.65 11.10 300 25,300 -0.3
29/07/2024
11
 302,900 10.60 11 10.60 100 4,500 -0.0
26/07/2024
10.30
 53,700 10.40 10.45 10.30 0 4,000 -0.0
25/07/2024
10.35
 144,200 10.40 10.40 10.20 900 2,500 -0.0
24/07/2024
10.50
 123,600 10.40 10.50 10.15 4,300 4,000 0.0
23/07/2024
10.40
 98,200 10.45 10.50 10.15 0 5,700 -0.1
22/07/2024
10.45
 154,000 10.40 10.60 10.30 0 13,500 -0.1
19/07/2024
10.40
 181,500 10.50 10.95 10.40 4,300 6,700 -0.0
18/07/2024
10.60
 166,500 10.55 10.70 10.35 3,800 2,200 0.0
17/07/2024
10.50
 161,300 11 11 10.30 4,000 5,100 -0.0
16/07/2024
10.85
 94,500 10.80 11.15 10.70 12,200 0 0.1
15/07/2024
10.80
 111,600 10.85 10.85 10.70 100 300 -0.0
12/07/2024
10.75
 55,600 10.85 10.85 10.70 0 3,100 -0.0
11/07/2024
10.75
 154,100 10.90 11.05 10.75 0 0 0
10/07/2024
10.75
 112,800 10.70 10.95 10.70 0 9,400 -0.1
09/07/2024
10.70
 94,700 10.65 10.80 10.55 400 0 0.0
08/07/2024
10.65
 68,200 10.70 10.85 10.60 6,300 6,000 0.0
05/07/2024
10.60
 106,400 10.60 10.65 10.45 2,400 0 0.0
04/07/2024
10.50
 75,100 10.50 10.60 10.40 6,500 0 0.1
03/07/2024
10.50
 141,000 10.45 10.55 10.40 100 900 -0.0
02/07/2024
10.45
 132,300 10.65 10.65 10.45 12,800 0 0.1
01/07/2024
10.50
 116,400 10.30 10.65 10.30 26,900 2,000 0.3
28/06/2024
10.35
 285,600 10.95 11 10.25 20 5,100 -0.1
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2024
11
 220,300 11.25 11.30 10.95 12,840 700 0.1
26/06/2024
10.95
 300,200 11.23 11.23 10.86 1,000 3,000 -0.0
25/06/2024
11.23
 244,800 11.18 11.32 10.91 23,200 200 0.3
24/06/2024
11.23
 588,600 11.36 11.68 11 10,800 16,500 -0.1
21/06/2024
11.36
 404,900 11.36 11.45 10.95 3,800 7,900 -0.1
20/06/2024
11.36
 422,400 11.82 11.82 11.09 2,100 23,000 -0.3
19/06/2024
11.23
 690,300 10.64 11.23 10.50 17,400 7,000 0.1
18/06/2024
10.50
 186,400 10.50 10.59 10.36 6,500 7,500 -0.0
17/06/2024
10.36
 327,500 10.64 10.64 10.32 0 5,300 -0.1
14/06/2024
10.68
 325,700 10.91 10.91 10.68 1,700 0 0.0
13/06/2024
10.82
 434,500 10.41 10.86 10.36 0 0 0
12/06/2024
10.36
 186,900 10.55 10.55 10.27 0 5,200 -0.1
11/06/2024
10.41
 137,100 10.59 10.59 10.27 3,800 1,400 0.0
10/06/2024
10.41
 185,500 10.27 10.50 10.27 10,500 0 0.1
07/06/2024
10.27
 110,600 10.45 10.45 10.27 3,000 0 0.0
06/06/2024
10.27
 168,100 10.45 10.45 10.27 3,800 4,300 -0.0
05/06/2024
10.45
 131,900 10.50 10.64 10.32 1,400 4,700 -0.0
04/06/2024
10.45
 288,700 10.64 10.73 10.45 1,200 200 0.0
03/06/2024
10.45
 244,200 10.18 10.55 10.18 77,000 8,400 0.8
31/05/2024
10.18
 124,800 10.41 10.45 10.18 2,800 2,200 0.0
30/05/2024
10.36
 248,000 10.14 10.36 10.09 2,800 5,100 -0.0
29/05/2024
10.14
 220,700 10.23 10.23 10 2,000 300 0.0
28/05/2024
10.23
 117,400 10 10.36 10 8,300 1,200 0.1
27/05/2024
9.91
 161,300 9.91 10.05 9.82 11,500 100 0.1
24/05/2024
9.86
 206,400 10.27 10.32 9.82 400 11,100 -0.1
23/05/2024
10.27
 148,500 10.41 10.45 10.09 1,200 3,700 -0.0
22/05/2024
10.41
 249,800 10.86 10.86 10 0 2,100 -0.0
21/05/2024
10.64
 419,800 10.27 10.73 10.27 7,900 16,400 -0.1
20/05/2024
10.18
 213,400 10.18 10.23 9.95 7,500 0 0.1
17/05/2024
10.14
 174,000 10.14 10.27 10.05 0 300 -0.0
16/05/2024
10.14
 136,000 10.55 10.55 10 100 0 0.0
15/05/2024
10.32
 436,200 9.91 10.45 9.86 16,200 16,300 -0.0
14/05/2024
9.77
 107,600 9.73 9.86 9.73 600 0 0.0
13/05/2024
9.73
 60,700 9.77 9.82 9.64 0 6,500 -0.1
10/05/2024
9.64
 90,100 9.77 9.77 9.59 400 0 0.0
09/05/2024
9.77
 52,100 9.73 9.77 9.68 1,000 2,300 -0.0
08/05/2024
9.68
 155,600 9.73 9.82 9.59 900 52,500 -0.5
07/05/2024
9.82
 71,200 9.86 9.91 9.73 2,000 32,200 -0.3
06/05/2024
9.86
 78,800 9.68 9.86 9.59 9,100 0 0.1
03/05/2024
9.68
 90,400 9.73 9.77 9.55 0 200 -0.0
02/05/2024
9.59
 119,900 9.86 9.86 9.55 0 34,700 -0.4
26/04/2024
9.82
 104,000 9.55 9.91 9.55 0 500 -0.0
25/04/2024
9.73
 152,900 9.95 9.95 9.59 5,800 600 0.1
24/04/2024
9.95
 87,400 9.64 9.95 9.55 1,500 700 0.0
23/04/2024
9.64
 57,300 9.73 9.73 9.50 0 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |