CTCP Xây dựng DIC Holdings (dc4)

6.49
-0.01
(-0.15%)
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
(2026-08-19) 		-0.29 -4.27% 2,311,000 -24,100 -0.3
6.47
9.97
6.49
2 tháng
(2026-07-20) 		-0.32 -4.69% 5,005,500 3,200 -0.1
6.16
9.97
6.49
3 tháng
(2026-06-22) 		-0.92 -12.40% 6,770,200 -17,300 -0.3
6.16
9.97
6.49
6 tháng
(2026-03-23) 		-1.42 -17.91% 17,334,900 -180,000 -1.8
5.88
9.97
6.49
12 tháng
(2025-09-23) 		-4.27 -39.66% 65,965,000 -8,600 0.5
5.88
11.32
6.49
24 tháng
(2024-09-30) 		-1.85 -22.16% 322,249,900 1,839,190 -1.5
5.35
13.45
6.49
36 tháng
(2023-10-04) 		-1.20 -15.55% 388,176,700 2,068,250 1.1
4.53
13.45
6.49
60 tháng
(2021-10-14) 		-2.73 -29.57% 460,380,300 2,111,645 1.7
3.97
23.29
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
2.59
 0 2.59 2.59 2.59 0 0 0
22/01/2014
2.59
 900 2.70 2.70 2.59 0 0 0
21/01/2014
2.70
 0 2.70 2.70 2.70 0 0 0
20/01/2014
2.70
 481 2.70 2.70 2.44 0 0 0
17/01/2014
2.70
 100 2.70 2.70 2.70 0 0 0
16/01/2014
2.70
 2,700 2.52 2.70 2.66 0 0 0
15/01/2014
2.52
 18,100 2.66 2.66 2.52 0 0 0
14/01/2014
2.66
 7,000 2.66 2.70 2.66 0 0 0
13/01/2014
2.66
 1,600 2.66 2.66 2.66 0 0 0
10/01/2014
2.66
 0 2.66 2.66 2.66 0 0 0
09/01/2014
2.66
 3,400 2.63 2.66 2.63 0 0 0
08/01/2014
2.63
 3,600 2.63 2.63 2.63 0 0 0
07/01/2014
2.63
 200 2.59 2.63 2.55 0 0 0
06/01/2014
2.59
 500 2.55 2.59 2.52 0 0 0
03/01/2014
2.55
 6,500 2.59 2.59 2.55 0 0 0
02/01/2014
2.59
 1,600 2.59 2.59 2.55 0 0 0
31/12/2013
2.59
 600 2.63 2.63 2.59 0 0 0
30/12/2013
2.63
 7,000 2.63 2.63 2.63 0 0 0
27/12/2013
2.63
 5,200 2.77 2.77 2.63 0 0 0
26/12/2013
2.77
 0 2.77 2.77 2.77 0 0 0
25/12/2013
2.77
 800 2.63 2.81 2.63 0 0 0
24/12/2013
2.63
 16,800 2.63 2.63 2.63 0 0 0
23/12/2013
2.63
 9,000 2.63 2.63 2.63 0 0 0
20/12/2013
2.63
 12,300 2.70 2.70 2.63 0 0 0
19/12/2013
2.70
 15,200 2.63 2.70 2.63 0 0 0
18/12/2013
2.63
 2,100 2.55 2.63 2.52 0 0 0
17/12/2013
2.55
 2,500 2.59 2.59 2.55 0 0 0
16/12/2013
2.59
 5,200 2.55 2.59 2.55 0 0 0
13/12/2013
2.55
 6,800 2.48 2.59 2.52 0 0 0
12/12/2013
2.48
 3,100 2.52 2.52 2.48 0 0 0
11/12/2013
2.52
 7,617 2.55 2.55 2.52 0 0 0
10/12/2013
2.55
 5,800 2.55 2.55 2.55 0 0 0
09/12/2013
2.55
 4,304 2.52 2.55 2.52 0 0 0
06/12/2013
2.52
 2,100 2.52 2.52 2.52 0 0 0
05/12/2013
2.52
 1,100 2.52 2.52 2.52 0 0 0
04/12/2013
2.52
 3,500 2.52 2.55 2.52 0 0 0
03/12/2013
2.52
 7,600 2.52 2.55 2.52 0 0 0
02/12/2013
2.52
 11,800 2.55 2.55 2.48 0 0 0
29/11/2013
2.55
 3,200 2.63 2.63 2.55 0 0 0
28/11/2013
2.63
 13,000 2.55 2.63 2.55 0 0 0
27/11/2013
2.55
 12,400 2.55 2.55 2.55 0 0 0
26/11/2013
2.55
 5,100 2.48 2.55 2.48 0 0 0
25/11/2013
2.48
 2,600 2.44 2.48 2.44 0 0 0
22/11/2013
2.44
 600 2.44 2.44 2.44 0 0 0
21/11/2013
2.44
 12,400 2.52 2.52 2.41 0 0 0
20/11/2013
2.52
 1,700 2.52 2.52 2.41 0 0 0
19/11/2013
2.52
 9,200 2.52 2.63 2.52 0 0 0
18/11/2013
2.52
 10,200 2.55 2.55 2.52 0 0 0
15/11/2013
2.55
 5,600 2.44 2.55 2.48 0 0 0
14/11/2013
2.44
 11,300 2.33 2.48 2.37 0 0 0
13/11/2013
2.33
 11,825 2.30 2.33 2.33 0 0 0
12/11/2013
2.30
 0 2.30 2.30 2.30 0 0 0
11/11/2013
2.30
 17,200 2.30 2.30 2.30 0 0 0
08/11/2013
2.30
 7,900 2.33 2.33 2.30 0 0 0
07/11/2013
2.33
 10,000 2.30 2.33 2.33 0 0 0
06/11/2013
2.30
 7,500 2.30 2.30 2.26 0 0 0
05/11/2013
2.30
 40,400 2.30 2.33 2.26 0 0 0
04/11/2013
2.30
 5,200 2.22 2.30 2.22 0 0 0
01/11/2013
2.22
 1,010 2.19 2.22 2.22 0 0 0
31/10/2013
2.19
 0 2.19 2.19 2.19 0 0 0
30/10/2013
2.19
 2,000 2.26 2.26 2.19 0 0 0
29/10/2013
2.26
 100 2.33 2.33 2.26 0 0 0
28/10/2013
2.33
 100 2.19 2.33 2.33 0 0 0
25/10/2013
2.19
 4,500 2.19 2.19 2.19 0 0 0
24/10/2013
2.19
 100 2.30 2.30 2.19 0 0 0
23/10/2013
2.30
 100 2.22 2.30 2.30 0 0 0
22/10/2013
2.22
 4,900 2.22 2.22 2.22 0 0 0
21/10/2013
2.22
 2,700 2.19 2.22 2.22 0 0 0
18/10/2013
2.19
 1,400 2.19 2.22 2.19 0 0 0
17/10/2013
2.19
 15,200 2.30 2.30 2.19 0 0 0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2013
2.30
 7,300 2.30 2.30 2.30 0 0 0
15/10/2013
2.30
 800 2.30 2.30 2.30 0 0 0
14/10/2013
2.30
 100 2.30 2.30 2.30 0 0 0
11/10/2013
2.30
 6,700 2.30 2.36 2.27 0 0 0
10/10/2013
2.30
 15,400 2.30 2.36 2.30 0 0 0
09/10/2013
2.30
 10,100 2.36 2.36 2.27 0 0 0
08/10/2013
2.36
 8,200 2.39 2.39 2.20 0 0 0
07/10/2013
2.39
 20,200 2.27 2.39 2.30 0 0 0
04/10/2013
2.27
 22,400 2.20 2.27 2.20 0 0 0
03/10/2013
2.20
 1,700 2.20 2.36 2.20 0 0 0
02/10/2013
2.20
 200 2.20 2.20 2.20 0 0 0
01/10/2013
2.20
 0 2.20 2.20 2.20 0 0 0
30/09/2013
2.20
 300 2.42 2.42 2.20 0 0 0
27/09/2013
2.42
 300 2.20 2.42 2.01 0 0 0
26/09/2013
2.20
 100 2.11 2.20 2.20 0 0 0
25/09/2013
2.11
 1,000 2.20 2.20 2.11 0 0 0
24/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
23/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
20/09/2013
2.20
 15,000 2.20 2.20 2.14 0 0 0
19/09/2013
2.20
 14,000 2.08 2.20 2.11 0 0 0
18/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
17/09/2013
2.08
 5,000 2.01 2.08 2.08 0 0 0
16/09/2013
2.01
 0 2.01 2.01 2.01 0 0 0
13/09/2013
2.01
 10,000 1.95 2.01 1.98 0 0 0
12/09/2013
1.95
 0 1.95 1.95 1.95 0 0 0
11/09/2013
1.95
 0 1.95 1.95 1.95 0 0 0
10/09/2013
1.95
 10,000 1.98 1.98 1.95 0 0 0
09/09/2013
1.98
 21,500 2.01 2.01 1.98 0 0 0
06/09/2013
2.01
 500 2.05 2.05 2.01 0 0 0
05/09/2013
2.05
 1,600 2.08 2.08 2.05 0 0 0

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