CTCP Xây dựng DIC Holdings (dc4)

5.91
0.17
(2.96%)
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
(2026-09-07) 		-0.45 -6.82% 2,648,800 -8,400 0.0
5.91
6.63
5.91
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.91
6.93
5.91
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.91
7.16
5.91
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.91
8.34
5.91
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.91
10.82
5.91
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.91
13.45
5.91
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.91
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
8.76
 89,140 8.28 8.82 8.28 4,000 0 0.1
22/10/2020
8.88
 31,220 9.52 9.84 8.88 0 0 0
21/10/2020
9.52
 137,250 10.09 10.09 9.39 0 0 0
20/10/2020
10.09
 468,830 10.28 10.28 7.62 0 0 0
19/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
16/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
15/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
14/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
13/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
12/10/2020
9.01
 51,300 9.01 9.14 8.95 0 0 0
09/10/2020
9.01
 51,440 9.08 9.14 8.95 0 0 0
08/10/2020
8.95
 43,660 9.01 9.20 8.88 0 0 0
07/10/2020
9.14
 134,410 9.20 9.20 9.01 0 0 0
06/10/2020
9.01
 32,003 8.82 9.01 8.76 0 0 0
05/10/2020
8.82
 165,667 8.88 8.95 8.76 0 0 0
02/10/2020
8.76
 153,769 8.88 9.14 8.69 8,000 0 0.1
01/10/2020
8.88
 46,341 8.76 8.88 8.69 0 0 0
30/09/2020
8.76
 42,326 8.44 8.76 8.31 0 0 0
29/09/2020
8.69
 16,900 8.25 8.69 8.25 0 0 0
28/09/2020
8.69
 22,875 8.69 8.88 8.57 0 0 0
25/09/2020
8.69
 86,426 8.12 8.69 8.12 0 0 0
24/09/2020
7.93
 21,000 7.55 7.93 7.49 0 0 0
23/09/2020
7.55
 27,100 7.93 7.93 7.43 0 0 0
22/09/2020
8.00
 5,200 7.87 8.00 7.74 0 0 0
21/09/2020
7.93
 14,020 7.93 7.93 7.93 0 0 0
18/09/2020
8.38
 7,100 7.81 8.44 7.81 0 0 0
17/09/2020
7.93
 11,200 8.19 8.19 7.93 0 0 0
16/09/2020
8.31
 3,019 8.19 8.31 8.06 0 0 0
15/09/2020
8.38
 28,800 8.50 8.50 8.19 0 0 0
14/09/2020
8.57
 15,150 8.57 8.76 8.57 0 0 0
11/09/2020
8.82
 30,868 8.25 8.88 8.25 0 0 0
10/09/2020
8.57
 20,100 8.82 8.82 8.57 500 0 0.0
09/09/2020
8.82
 62,359 8.38 8.88 8.06 0 0 0
08/09/2020
8.19
 14,834 8.25 8.25 7.36 0 0 0
07/09/2020
7.93
 600 6.98 7.93 6.98 0 0 0
04/09/2020
7.23
 0 7.23 7.23 7.23 0 0 0
03/09/2020
7.23
 0 7.23 7.23 7.23 0 0 0
01/09/2020
7.23
 300 7.23 7.23 7.23 0 0 0
31/08/2020
6.79
 1,400 6.54 6.79 6.41 0 0 0
28/08/2020
6.92
 0 6.92 6.92 6.92 0 0 0
27/08/2020
6.92
 0 6.92 6.92 6.92 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
6.92
 320 6.85 6.92 6.85 0 0 0
25/08/2020
7.13
 101 7.13 7.13 7.13 0 0 0
24/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
21/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
20/08/2020
7.13
 50 7.13 7.13 7.13 0 0 0
19/08/2020
7.13
 5,123 7.13 7.13 6.30 2,000 0 0.0
18/08/2020
6.95
 170 6.95 6.95 6.95 0 0 0
17/08/2020
6.95
 2,620 7.73 7.73 6.95 2,000 0 0.0
14/08/2020
7.73
 1 7.73 7.73 7.73 0 0 0
13/08/2020
7.73
 200 7.73 7.73 7.73 0 0 0
12/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
11/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
06/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
05/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
04/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
03/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
31/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
30/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
29/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
28/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
24/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
23/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
22/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
21/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
20/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
17/07/2020
8.02
 100 8.02 8.02 8.02 0 0 0
16/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
15/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
14/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
13/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
10/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
09/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
08/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
07/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
06/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
03/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
02/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
01/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
30/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
29/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
26/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
25/06/2020
7.49
 500 7.49 7.49 7.49 0 0 0
24/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
23/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
22/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
19/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
18/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
17/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
16/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
15/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
12/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
11/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
10/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
09/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
08/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
05/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc