CTCP Xây dựng DIC Holdings (dc4)

11.30
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
(2024-12-09) 		-1.85 -13.55% 18,635,300 198,200 2.3
11.30
14.20
11.30
2 tháng
(2024-11-11) 		-0.70 -5.60% 30,802,800 439,356 5.7
11.30
15.35
11.30
3 tháng
(2024-10-10) 		1 9.26% 38,630,300 416,456 5.5
10.65
15.35
11.30
6 tháng
(2024-07-12) 		1.05 9.77% 55,620,200 455,356 5.9
10.30
15.35
11.30
12 tháng
(2024-01-15) 		2.03 20.74% 86,188,600 590,256 7.4
9.41
15.35
11.30
24 tháng
(2023-01-19) 		5.27 80.78% 122,826,300 598,171 7.3
5.90
15.35
11.30
36 tháng
(2022-01-24) 		-11.40 -49.15% 156,701,900 510,151 5.1
5.15
23.59
11.30
60 tháng
(2020-02-04) 		0.83 7.61% 184,919,356 616,351 7.8
5.15
30.26
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2025: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2025
11.30
 484,800 11.25 11.55 11 99,300 26,600 0.8
07/01/2025
11.30
 1,667,400 12.16 12.16 11.16 253,700 70,500 2.1
06/01/2025
11.97
 593,300 13.17 13.17 11.97 45,000 15,000 0.4
03/01/2025
12.83
 455,000 13.02 13.26 12.83 47,300 13,100 0.5
02/01/2025
12.83
 267,700 12.88 13.12 12.83 8,700 17,700 -0.1
31/12/2024
12.83
 216,700 12.59 12.83 12.59 2,300 21,300 -0.3
30/12/2024
12.69
 868,200 13.17 13.22 12.64 18,700 74,400 -0.8
27/12/2024
13.17
 613,200 13.50 13.50 13.12 100 133,500 -1.8
26/12/2024
13.45
 985,000 13.22 13.74 13.07 204,400 14,400 2.7
25/12/2024
13.22
 641,300 13.31 13.45 13.07 34,400 30,000 0.1
24/12/2024
13.12
 865,400 12.93 13.41 12.83 109,700 91,900 0.2
23/12/2024
12.93
 1,193,500 13.79 13.79 12.93 3,400 57,600 -0.8
20/12/2024
13.45
 928,900 13.45 13.89 13.36 0 73,700 -1.1
19/12/2024
13.45
 1,367,000 12.78 13.60 12.64 182,900 18,400 2.3
18/12/2024
12.93
 445,100 12.98 13.17 12.78 18,500 42,500 -0.3
17/12/2024
12.98
 960,800 12.88 13.31 12.45 6,900 29,700 -0.3
16/12/2024
12.88
 486,600 12.93 13.22 12.83 2,300 27,200 -0.3
13/12/2024
12.78
 1,532,600 12.88 12.98 12.35 43,300 11,200 0.4
12/12/2024
12.98
 1,278,300 13.55 13.79 12.98 6,400 61,200 -0.8
11/12/2024
13.55
 675,700 13.60 13.98 13.31 0 36,100 -0.5
10/12/2024
13.60
 774,600 13.22 13.65 13.12 26,200 200 0.4
09/12/2024
13.07
 1,819,000 13.26 14.03 12.98 53,400 29,800 0.3
06/12/2024
13.65
 1,545,100 14.70 15.23 13.65 17,900 36,900 -0.3
05/12/2024
14.65
 512,800 14.08 14.65 13.89 55,100 800 0.8
04/12/2024
14.08
 676,400 14.65 14.70 13.98 15,500 13,800 0.0
03/12/2024
14.70
 449,400 14.65 15.08 14.27 27,100 900 0.4
02/12/2024
14.65
 450,500 14.56 15.32 14.17 40,400 19,300 0.3
29/11/2024
14.51
 559,100 14.56 14.65 14.17 37,200 800 0.5
28/11/2024
14.65
 694,400 14.27 14.94 14.27 21,200 28,300 -0.1
27/11/2024
14.08
 865,500 13.41 14.08 13.07 32,800 0 0.5
26/11/2024
13.17
 554,800 13.31 13.69 13.07 21,700 19,044 0.0
25/11/2024
13.07
 1,695,700 12.40 13.07 12.40 45,500 4,900 0.6
22/11/2024
12.26
 215,800 12.45 12.50 12.21 0 100 -0.0
21/11/2024
12.45
 342,300 12.50 12.54 12.26 500 11,500 -0.1
20/11/2024
12.54
 1,059,000 11.97 12.69 11.78 33,400 7,600 0.3
19/11/2024
11.87
 248,700 11.97 12.31 11.83 8,600 13,900 -0.1
18/11/2024
12.26
 318,800 11.59 12.35 11.49 33,700 300 0.4
15/11/2024
11.59
 482,000 11.54 11.68 11.11 6,500 0 0.1
14/11/2024
11.59
 294,700 11.83 12.21 11.59 7,400 0 0.1
13/11/2024
11.83
 476,000 11.92 12.07 11.64 16,400 9,300 0.1
12/11/2024
12.02
 307,700 12.02 12.40 12.02 6,300 6,000 0.0
11/11/2024
11.97
 418,800 12.50 12.50 11.87 12,500 25,100 -0.2
08/11/2024
12.31
 860,900 11.78 12.54 11.73 21,800 3,400 0.2
07/11/2024
11.73
 636,400 11.78 11.78 11.16 24,400 3,900 0.2
06/11/2024
11.78
 328,000 11.64 11.87 11.49 0 0 0
05/11/2024
11.64
 668,700 11.59 12.07 11.59 5,200 20,600 -0.2
04/11/2024
11.54
 1,281,900 10.82 11.54 10.82 2,500 6,700 -0.0
01/11/2024
10.82
 315,100 11.25 11.25 10.82 5,700 28,200 -0.3
31/10/2024
11.30
 677,900 11.20 11.40 11.11 700 1,000 -0.0
30/10/2024
11.11
 1,256,400 10.49 11.11 10.49 1,300 1,200 0.0
29/10/2024
10.39
 178,300 10.20 10.39 10.20 11,500 800 0.1
28/10/2024
10.20
 43,600 10.25 10.29 10.20 0 2,100 -0.0
25/10/2024
10.25
 73,800 10.20 10.29 10.20 0 4,900 -0.1
24/10/2024
10.25
 97,500 10.29 10.39 10.20 4,500 2,100 0.0
23/10/2024
10.29
 101,000 10.25 10.34 10.20 3,300 6,400 -0.0
22/10/2024
10.25
 215,500 10.53 10.53 10.20 0 19,000 -0.2
21/10/2024
10.44
 121,700 10.39 10.58 10.39 2,200 2,400 -0.0
18/10/2024
10.39
 128,700 10.49 10.53 10.39 0 0 0
17/10/2024
10.58
 189,200 10.44 10.68 10.34 0 3,500 -0.0
16/10/2024
10.39
 31,400 10.49 10.53 10.39 0 0 0
15/10/2024
10.49
 344,900 10.34 10.63 10.34 0 0 0
14/10/2024
10.34
 98,500 10.34 10.39 10.25 200 0 0.0
11/10/2024
10.39
 46,700 10.34 10.44 10.29 0 0 0
10/10/2024
10.34
 131,400 10.49 10.49 10.34 0 0 0
09/10/2024
10.44
 207,900 10.25 10.53 10.25 0 10,300 -0.1
08/10/2024
10.25
 99,700 10.39 10.39 10.20 1,700 11,500 -0.1
07/10/2024
10.29
 91,900 10.29 10.34 10.25 5,800 8,400 -0.0
04/10/2024
10.29
 60,300 10.29 10.39 10.29 0 0 0
03/10/2024
10.34
 164,600 10.44 10.49 10.29 2,500 0 0.0
02/10/2024
10.44
 202,900 10.39 10.49 10.29 20,800 0 0.2
01/10/2024
10.39
 257,100 10.39 10.49 10.39 200 100 0.0
30/09/2024
10.39
 412,600 10.44 10.44 10.25 0 2,500 -0.0
27/09/2024
10.49
 164,900 10.58 10.68 10.44 0 800 -0.0
26/09/2024
10.58
 303,100 10.53 10.68 10.44 100 2,600 -0.0
25/09/2024
10.44
 167,500 10.44 10.58 10.39 7,000 0 0.1
24/09/2024
10.34
 205,600 10.34 10.49 10.29 0 2,000 -0.0
23/09/2024
10.34
 173,700 10.53 10.53 10.34 0 0 0
20/09/2024
10.49
 288,100 10.63 10.73 10.49 5,000 0 0.1
19/09/2024
10.63
 217,000 10.73 10.73 10.53 21,300 0 0.2
18/09/2024
10.63
 167,300 10.63 10.77 10.58 11,900 200 0.1
17/09/2024
10.63
 160,700 10.63 10.63 10.49 0 1,000 -0.0
16/09/2024
10.53
 204,200 10.63 10.68 10.49 1,700 500 0.0
13/09/2024
10.53
 177,500 10.34 10.58 10.29 2,300 9,600 -0.1
12/09/2024
10.34
 151,200 10.49 10.58 10.34 7,700 2,300 0.1
11/09/2024
10.34
 350,500 10.39 10.44 10.20 14,400 26,800 -0.1
10/09/2024
10.39
 333,400 10.58 10.68 10.29 0 3,600 -0.0
09/09/2024
10.63
 202,500 10.58 10.73 10.49 0 0 0
06/09/2024
10.58
 303,200 10.34 10.77 10.34 11,800 8,600 0.0
05/09/2024
10.49
 304,500 10.73 10.82 10.44 300 23,500 -0.3
04/09/2024
10.82
 478,000 10.34 10.87 10.20 17,400 6,900 0.1
30/08/2024
10.44
 1,102,600 11.11 11.11 10.39 0 5,100 -0.1
29/08/2024
11.06
 333,900 11.11 11.44 11.06 0 3,800 -0.0
28/08/2024
11.11
 1,039,400 11.59 12.16 11.01 29,900 0 0.4
27/08/2024
11.73
 729,300 12.16 12.21 11.59 700 21,400 -0.3
26/08/2024
12.02
 1,126,800 11.87 12.02 11.78 0 1,500 -0.0
23/08/2024
11.25
 1,107,500 10.44 11.25 10.44 8,600 0 0.1
22/08/2024
10.53
 285,400 10.53 10.58 10.44 14,400 2,000 0.1
21/08/2024
10.58
 197,900 10.58 10.68 10.49 13,700 900 0.1
20/08/2024
10.63
 410,200 10.53 10.87 10.34 8,900 4,500 0.0
19/08/2024
10.53
 323,400 10.34 10.77 10.34 5,300 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |