CTCP Xây dựng DIC Holdings (dc4)

12.30
-0.05
(-0.40%)
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
(2024-10-14) 		1.75 16.20% 8,375,900 -6,500 -0.1
10.65
12.85
12.35
2 tháng
(2024-09-16) 		1.55 14.09% 12,103,100 31,200 0.4
10.65
12.85
12.35
3 tháng
(2024-08-15) 		2.05 19.52% 21,488,700 76,210 0.8
10.50
12.85
12.35
6 tháng
(2024-05-17) 		2.41 23.81% 34,713,200 157,470 1.7
9.86
12.85
12.35
12 tháng
(2023-11-20) 		3.73 42.32% 68,166,200 161,270 1.8
7.26
12.85
12.35
24 tháng
(2022-11-24) 		6.60 110.76% 94,138,800 166,585 1.3
5.90
12.86
12.35
36 tháng
(2021-11-29) 		-7.71 -38.05% 133,496,200 154,965 1.7
5.15
30.26
12.35
60 tháng
(2019-12-10) 		2.13 20.38% 155,019,356 184,965 2.1
5.15
30.26
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
9.89
 2,930 9.89 9.89 9.73 0 0 0
11/11/2020
9.89
 4,940 10.31 10.31 9.65 0 0 0
10/11/2020
10.31
 2,140 10.06 10.55 9.73 0 0 0
09/11/2020
10.06
 27,030 10.14 10.14 9.73 0 0 0
06/11/2020
10.14
 5,110 10.14 10.14 9.81 0 0 0
05/11/2020
10.14
 13,990 10.55 10.55 9.98 0 0 0
04/11/2020
10.55
 2,770 10.22 10.55 9.89 0 0 0
03/11/2020
10.22
 3,140 10.22 10.22 9.81 0 0 0
02/11/2020
10.22
 8,990 10.22 10.72 9.98 0 0 0
30/10/2020
10.22
 16,660 10.06 10.31 9.81 0 0 0
29/10/2020
10.06
 16,620 9.81 10.06 9.57 0 0 0
28/10/2020
9.81
 4,670 10.14 10.22 9.65 0 0 0
27/10/2020
10.14
 32,530 10.60 10.60 9.89 3,030 0 0.0
26/10/2020
10.60
 21,470 11.38 11.38 10.60 0 0 0
23/10/2020
11.38
 89,140 11.54 11.54 10.76 4,000 0 0.1
22/10/2020
11.54
 31,220 12.37 12.78 11.54 0 0 0
21/10/2020
12.37
 137,250 13.11 13.11 12.20 0 0 0
20/10/2020
13.11
 468,830 11.71 13.36 9.89 0 0 0
19/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
16/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
15/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
14/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
13/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
12/10/2020
11.71
 51,300 11.71 11.87 11.63 0 0 0
09/10/2020
11.71
 51,440 11.63 11.87 11.63 0 0 0
08/10/2020
11.63
 43,660 11.87 11.96 11.54 0 0 0
07/10/2020
11.87
 134,410 11.71 11.96 11.71 0 0 0
06/10/2020
11.71
 32,003 11.46 11.71 11.38 0 0 0
05/10/2020
11.46
 165,667 11.38 11.63 11.38 0 0 0
02/10/2020
11.38
 153,769 11.54 11.87 11.30 8,000 0 0.1
01/10/2020
11.54
 46,341 11.38 11.54 11.30 0 0 0
30/09/2020
11.38
 42,326 11.30 11.38 10.80 0 0 0
29/09/2020
11.30
 16,900 11.30 11.30 10.72 0 0 0
28/09/2020
11.30
 22,875 11.30 11.54 11.13 0 0 0
25/09/2020
11.30
 86,426 10.31 11.30 10.55 0 0 0
24/09/2020
10.31
 21,000 9.81 10.31 9.73 0 0 0
23/09/2020
9.81
 27,100 10.39 10.39 9.65 0 0 0
22/09/2020
10.39
 5,200 10.31 10.39 10.06 0 0 0
21/09/2020
10.31
 14,020 10.88 10.88 10.31 0 0 0
18/09/2020
10.88
 7,100 10.31 10.97 10.14 0 0 0
17/09/2020
10.31
 11,200 10.80 10.80 10.31 0 0 0
16/09/2020
10.80
 3,019 10.88 10.88 10.47 0 0 0
15/09/2020
10.88
 28,800 11.13 11.13 10.64 0 0 0
14/09/2020
11.13
 15,150 11.46 11.46 11.13 0 0 0
11/09/2020
11.46
 30,868 11.13 11.54 10.72 0 0 0
10/09/2020
11.13
 20,100 11.46 11.46 11.13 500 0 0.0
09/09/2020
11.46
 62,359 10.64 11.54 10.47 0 0 0
08/09/2020
10.64
 14,834 10.31 10.72 9.57 0 0 0
07/09/2020
10.31
 600 9.40 10.31 9.07 0 0 0
04/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
03/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
01/09/2020
9.40
 300 8.82 9.40 9.40 0 0 0
31/08/2020
8.82
 1,400 8.99 8.99 8.33 0 0 0
28/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
27/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
26/08/2020
8.99
 320 9.27 9.27 8.91 0 0 0
25/08/2020
9.27
 101 9.27 9.27 9.27 0 0 0
24/08/2020
9.27
 0 9.27 9.27 9.27 0 0 0
21/08/2020
9.27
 0 9.27 9.27 9.27 0 0 0
20/08/2020
9.27
 50 9.27 9.27 9.27 0 0 0
19/08/2020
9.27
 5,123 9.03 9.27 8.19 2,000 0 0.0
18/08/2020
9.03
 170 9.03 9.03 9.03 0 0 0
17/08/2020
9.03
 2,620 10.04 10.04 9.03 2,000 0 0.0
14/08/2020
10.04
 1 10.04 10.04 10.04 0 0 0
13/08/2020
10.04
 200 10.42 10.42 10.04 0 0 0
12/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
11/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
10/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
07/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
06/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
05/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
04/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
03/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
31/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
30/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
29/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
28/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
27/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
24/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
23/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
22/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
21/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
20/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
17/07/2020
10.42
 100 9.73 10.42 10.42 0 0 0
16/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
15/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
14/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
13/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
10/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
09/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
08/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
07/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
06/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
03/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
02/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
01/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
30/06/2020
9.73
 0 9.73 9.73 9.73 0 0 0
29/06/2020
9.73
 0 9.73 9.73 9.73 0 0 0
26/06/2020
9.73
 0 9.73 9.73 9.73 0 0 0
25/06/2020
9.73
 500 10.81 10.81 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |