CTCP Xây dựng DIC Holdings (dc4)

11.15
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
(2024-04-16) 		0.40 3.65% 2,875,900 -145,400 -1.5
10.35
11.35
11.15
2 tháng
(2024-03-18) 		0.40 3.65% 8,949,000 -94,700 -1.0
10.35
12.60
11.15
3 tháng
(2024-02-16) 		-0.35 -2.99% 13,633,300 -61,000 -0.6
10.35
12.60
11.15
6 tháng
(2023-11-20) 		1.65 17.01% 33,317,000 3,700 0.0
7.99
12.60
11.15
12 tháng
(2023-05-22) 		2.79 32.59% 55,642,300 7,800 0.1
7.99
14.15
11.15
24 tháng
(2022-05-27) 		-1.89 -14.26% 72,763,000 -31,705 -0.9
5.67
14.15
11.15
36 tháng
(2021-06-01) 		-2.62 -18.74% 114,291,100 17,995 0.4
5.67
33.29
11.15
60 tháng
(2019-06-12) 		4.21 59.07% 121,666,857 35,525 0.5
5.67
33.29
11.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.15
0
 174,000 11.15 11.30 11.05 0 300 -0.0
#2 16/05/2024
11.15
-0.20
 136,000 11.60 11.60 11 100 0 0.0
#3 15/05/2024
11.35
0.60
 436,200 10.90 11.50 10.85 16,200 16,300 -0.0
#4 14/05/2024
10.75
0.05
 107,600 10.70 10.85 10.70 600 0 0.0
#5 13/05/2024
10.70
0.10
 60,700 10.75 10.80 10.60 0 6,500 -0.1
#6 10/05/2024
10.60
-0.15
 90,100 10.75 10.75 10.55 400 0 0.0
#7 09/05/2024
10.75
0.10
 52,100 10.70 10.75 10.65 1,000 2,300 -0.0
#8 08/05/2024
10.65
-0.15
 155,600 10.70 10.80 10.55 900 52,500 -0.5
#9 07/05/2024
10.80
-0.05
 71,200 10.85 10.90 10.70 2,000 32,200 -0.3
#10 06/05/2024
10.85
0.20
 78,800 10.65 10.85 10.55 9,100 0 0.1
#11 03/05/2024
10.65
0.10
 90,400 10.70 10.75 10.50 0 200 -0.0
#12 02/05/2024
10.55
-0.25
 119,900 10.85 10.85 10.50 0 34,700 -0.4
#13 26/04/2024
10.80
0.10
 104,000 10.50 10.90 10.50 0 500 -0.0
#14 25/04/2024
10.70
-0.25
 152,900 10.95 10.95 10.55 5,800 600 0.1
#15 24/04/2024
10.95
0.35
 87,400 10.60 10.95 10.50 1,500 700 0.0
#16 23/04/2024
10.60
-0.10
 57,300 10.70 10.70 10.45 0 7,800 -0.1
#17 22/04/2024
10.70
0.35
 147,500 10.50 10.80 10.50 0 8,000 -0.1
#18 19/04/2024
10.35
-0.45
 334,700 10.35 10.60 10.20 7,800 32,900 -0.3
#19 17/04/2024
10.80
-0.15
 218,000 10.95 11.30 10.65 5,600 11,800 -0.1
#20 16/04/2024
10.95
-0.55
 511,500 11 11.20 10.70 16,200 5,500 0.1
#21 15/04/2024
11.50
-0.85
 534,900 12.20 12.30 11.50 16,200 6,100 0.1
#22 12/04/2024
12.35
-0.25
 193,500 12.60 12.60 12.20 0 2,300 -0.0
#23 11/04/2024
12.60
0.25
 562,600 12.10 12.90 12.05 2,700 35,500 -0.4
#24 10/04/2024
12.35
0.80
 741,300 11.70 12.35 11.55 16,400 0 0.2
#25 09/04/2024
11.55
0.15
 187,300 11.35 11.60 11.35 2,100 0 0.0
#26 08/04/2024
11.40
-0.30
 117,400 11.70 11.70 11.30 200 0 0.0
#27 05/04/2024
11.70
0.40
 285,700 11.30 11.75 11.30 25,000 4,100 0.2
#28 04/04/2024
11.30
-0.30
 281,400 11.60 11.75 11.20 2,800 11,800 -0.1
#29 03/04/2024
11.60
-0.15
 183,000 11.90 11.90 11.60 5,500 3,100 0.0
#30 02/04/2024
11.75
-0.05
 175,300 11.95 11.95 11.70 2,800 0 0.0
#31 01/04/2024
11.80
0
 222,500 11.80 12 11.65 27,800 0 0.3
#32 29/03/2024
11.80
0.30
 172,600 11.80 11.80 11.40 3,100 700 0.0
#33 28/03/2024
11.50
-0.30
 224,300 11.90 12 11.50 1,900 13,000 -0.1
#34 27/03/2024
11.80
0
 275,900 12.40 12.40 11.70 4,600 5,700 -0.0
#35 26/03/2024
11.80
0.75
 657,000 11.05 11.80 11 4,300 0 0.0
#36 25/03/2024
11.05
0
 223,700 11.05 11.25 10.90 1,700 0 0.0
#37 22/03/2024
11.05
-0.15
 186,600 11.20 11.25 11.05 5,400 0 0.1
#38 21/03/2024
11.20
0.40
 190,100 10.80 11.20 10.80 4,500 500 0.0
#39 20/03/2024
10.80
-0.20
 133,800 11 11.15 10.80 0 100 -0.0
#40 19/03/2024
11
0.05
 209,800 10.95 11.25 10.80 3,400 5,800 -0.0
#41 18/03/2024
10.95
0
 314,400 10.95 11.25 10.50 13,400 4,400 0.1
#42 15/03/2024
10.95
0
 156,900 10.95 11.15 10.90 600 0 0.0
#43 14/03/2024
10.95
0.05
 181,700 10.90 11.25 10.90 22,000 500 0.2
#44 13/03/2024
10.90
0.20
 197,500 10.70 10.95 10.45 4,300 2,700 0.0
#45 12/03/2024
10.70
-0.40
 441,600 11.10 11.15 10.70 0 6,400 -0.1
#46 11/03/2024
11.10
-0.15
 120,400 11.25 11.25 11.10 11,500 5,300 0.1
#47 08/03/2024
11.25
-0.10
 172,400 11.35 11.50 11.05 35,400 1,700 0.4
#48 07/03/2024
11.35
0.15
 220,400 11.20 11.60 11.10 4,700 11,700 -0.1
#49 06/03/2024
11.20
-0.15
 149,500 11.35 11.35 11.10 7,300 300 0.1
#50 05/03/2024
11.35
-0.05
 207,000 11.40 11.40 11.15 28,600 2,100 0.3
#51 04/03/2024
11.40
0.10
 189,000 11.30 11.45 11.30 2,800 15,200 -0.1
#52 01/03/2024
11.30
0
 112,100 11.30 11.35 11.05 400 3,700 -0.0
#53 29/02/2024
11.30
-0.05
 154,700 11.35 11.55 11.20 700 39,800 -0.4
#54 28/02/2024
11.35
0.15
 318,400 11.20 11.75 11.20 25,100 39,200 -0.2
#55 27/02/2024
11.20
0.05
 180,600 11.15 11.25 10.90 0 43,700 -0.5
#56 26/02/2024
11.15
0
 254,600 11.15 11.20 10.80 28,000 10,700 0.2
#57 23/02/2024
11.15
-0.10
 250,400 11.25 11.50 11.15 26,900 8,600 0.2
#58 22/02/2024
11.25
-0.05
 336,700 11.30 11.30 11.05 63,100 2,300 0.7
#59 21/02/2024
11.30
-0.10
 254,600 11.40 11.60 11.25 0 28,400 -0.3
#60 20/02/2024
11.40
0
 194,200 11.40 11.50 11.30 0 5,400 -0.1
#61 19/02/2024
11.40
-0.30
 276,200 11.70 11.70 11.25 11,000 1,100 0.1
#62 16/02/2024
11.70
0.10
 315,400 11.60 11.80 11.55 1,600 11,500 -0.1
#63 15/02/2024
11.60
0.50
 379,300 11.10 11.65 11.10 49,100 14,100 0.4
#64 07/02/2024
11.10
0.05
 127,400 11.05 11.30 11.05 4,500 0 0.1
#65 06/02/2024
11.05
-0.10
 218,300 11.15 11.50 11 400 0 0.0
#66 05/02/2024
11.15
-0.30
 362,400 11.45 11.50 10.95 25,200 24,900 -0.0
#67 02/02/2024
11.45
-0.25
 414,000 11.70 11.90 11.45 0 6,800 -0.1
#68 01/02/2024
11.70
0.10
 223,400 11.60 11.90 11.60 0 0 0
#69 31/01/2024
11.60
-0.45
 372,200 12.05 12.30 11.60 2,000 0 0.0
#70 30/01/2024
12.05
0.45
 478,000 11.60 12.05 11.50 22,500 0 0.3
#71 29/01/2024
11.60
-0.45
 715,500 12.05 12.40 11.45 0 7,800 -0.1
#72 26/01/2024
12.05
-0.55
 527,000 12.60 12.60 12.05 7,200 200 0.1
#73 25/01/2024
12.60
0.30
 1,357,500 12.30 13.15 12.30 0 37,700 -0.5
#74 24/01/2024
12.30
0.80
 321,200 11.50 12.30 12.30 0 0 0
#75 23/01/2024
11.50
0.15
 192,100 11.35 12 11.30 0 7,700 -0.1
#76 22/01/2024
11.35
0.15
 225,300 11.20 11.45 11.15 0 0 0
#77 19/01/2024
11.20
-0.05
 242,100 11.25 11.35 11.10 0 0 0
#78 18/01/2024
11.25
0.05
 267,100 11.20 11.40 11.15 0 0 0
#79 17/01/2024
11.20
-0.25
 363,400 11.45 11.45 11 50,400 0 0.6
#80 16/01/2024
11.45
0.70
 354,800 10.75 11.50 10.80 0 0 0
#81 15/01/2024
10.75
-0.75
 511,200 11.50 11.65 10.75 0 0 0
#82 12/01/2024
11.50
-0.85
 1,033,400 12.35 12.35 11.50 1,000 0 0.0
#83 11/01/2024
12.35
0.80
 1,065,100 11.55 12.35 11.80 2,000 0 0.0
#84 10/01/2024
11.55
0.75
 910,300 10.80 11.55 10.65 0 0 0
#85 09/01/2024
10.80
-0.20
 359,700 11 11 10.65 0 0 0
#86 08/01/2024
11
0.10
 481,600 10.90 11.45 10.80 0 0 0
#87 05/01/2024
10.90
0.70
 993,600 10.20 10.90 10.20 0 0 0
#88 04/01/2024
10.20
0
 486,600 10.20 10.30 9.98 0 300 -0.0
#89 03/01/2024
10.20
-0.15
 262,600 10.35 10.35 10.10 0 0 0
#90 02/01/2024
10.35
-0.05
 349,400 10.40 10.45 10 300 0 0.0
#91 29/12/2023
10.40
0.67
 1,446,000 9.73 10.40 9.90 0 0 0
#92 28/12/2023
9.73
0.63
 41,600 9.10 9.73 9.73 0 0 0
#93 27/12/2023
9.10
0.59
 51,600 8.51 9.10 9.10 0 0 0
#94 26/12/2023
8.51
0.13
 59,700 8.38 8.58 8.38 0 0 0
#95 25/12/2023
8.38
0.17
 285,400 8.21 8.68 8.11 0 0 0
#96 22/12/2023
8.21
-0.16
 51,900 8.37 8.38 8.20 0 0 0
#97 21/12/2023
8.37
0.38
 234,900 7.99 8.50 8 0 0 0
#98 20/12/2023
7.99
-0.07
 1,008,800 8.06 8.40 7.90 0 0 0
#99 19/12/2023
8.06
-0.06
 572,500 8.12 8.14 7.90 0 0 0
#100 18/12/2023
8.12
-0.34
 401,700 8.46 8.50 8.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |