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
5.74
6.63
5.74
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.74
6.93
5.74
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.74
7.16
5.74
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.74
8.34
5.74
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.74
10.82
5.74
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.74
13.45
5.74
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.74
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2013
2.63
 7,000 2.63 2.63 2.63 0 0 0
27/12/2013
2.63
 5,200 2.63 2.63 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 2.81 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 2.66 2.66 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 2.52 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 2.52 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 2.55 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 2.55 2.55 2.52 0 0 0
02/12/2013
2.52
 11,800 2.48 2.55 2.48 0 0 0
29/11/2013
2.55
 3,200 2.59 2.59 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
22/11/2013
2.44
 600 2.44 2.44 2.44 0 0 0
21/11/2013
2.44
 12,400 2.41 2.48 2.41 0 0 0
20/11/2013
2.52
 1,700 2.41 2.52 2.41 0 0 0
19/11/2013
2.52
 9,200 2.63 2.63 2.52 0 0 0
18/11/2013
2.52
 10,200 2.52 2.52 2.52 0 0 0
15/11/2013
2.55
 5,600 2.48 2.55 2.48 0 0 0
14/11/2013
2.44
 11,300 2.37 2.48 2.37 0 0 0
13/11/2013
2.33
 11,825 2.33 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 2.30 2.30 2.30 0 0 0
07/11/2013
2.33
 10,000 2.33 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 2.26 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 2.22 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 2.19 2.19 2.19 0 0 0
29/10/2013
2.26
 100 2.26 2.26 2.26 0 0 0
28/10/2013
2.33
 100 2.33 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 2.19 2.19 2.19 0 0 0
23/10/2013
2.30
 100 2.30 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 2.22 2.22 2.22 0 0 0
18/10/2013
2.19
 1,400 2.22 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 2.27 2.36 2.27 0 0 0
10/10/2013
2.30
 15,400 2.33 2.36 2.30 0 0 0
09/10/2013
2.30
 10,100 2.27 2.30 2.27 0 0 0
08/10/2013
2.36
 8,200 2.20 2.36 2.20 0 0 0
07/10/2013
2.39
 20,200 2.30 2.39 2.30 0 0 0
04/10/2013
2.27
 22,400 2.27 2.27 2.20 0 0 0
03/10/2013
2.20
 1,700 2.27 2.36 2.20 0 0 0
02/10/2013
2.20
 200 2.20 2.20 2.20 0 0 0
30/09/2013
2.20
 300 2.20 2.20 2.20 0 0 0
27/09/2013
2.42
 300 2.01 2.42 2.01 0 0 0
26/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
25/09/2013
2.11
 1,000 2.11 2.11 2.11 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 2.11 2.20 2.11 0 0 0
17/09/2013
2.08
 5,000 2.08 2.08 2.08 0 0 0
13/09/2013
2.01
 10,000 1.98 2.01 1.98 0 0 0
10/09/2013
1.95
 10,000 1.95 1.95 1.95 0 0 0
09/09/2013
1.98
 21,500 1.98 1.98 1.98 0 0 0
06/09/2013
2.01
 500 2.01 2.01 2.01 0 0 0
05/09/2013
2.05
 1,600 2.05 2.05 2.05 0 0 0
04/09/2013
2.08
 5,500 2.08 2.08 2.08 0 0 0
03/09/2013
2.11
 0 2.11 2.11 2.11 0 0 0
28/08/2013
2.11
 700 2.11 2.11 2.11 0 0 0
27/08/2013
2.14
 1,000 2.14 2.14 2.14 0 0 0
26/08/2013
2.05
 4,500 2.05 2.05 2.05 0 0 0
23/08/2013
2.05
 100 2.05 2.05 2.05 0 0 0
22/08/2013
2.05
 200 2.05 2.05 2.05 0 0 0
21/08/2013
2.05
 1,200 2.05 2.05 2.05 0 0 0
19/08/2013
1.98
 3,300 1.98 1.98 1.98 0 0 0
16/08/2013
2.08
 1,300 2.08 2.08 2.08 0 0 0
15/08/2013
1.89
 2,620 1.89 1.89 1.89 0 0 0
14/08/2013
2.08
 100 2.08 2.08 2.08 0 0 0
13/08/2013
2.08
 10,700 2.11 2.11 2.08 0 0 0
12/08/2013
2.14
 2,200 2.11 2.14 2.11 0 0 0
08/08/2013
2.11
 3,800 2.14 2.14 2.11 0 0 0
07/08/2013
2.27
 0 2.27 2.27 2.27 0 0 0
06/08/2013
2.27
 100 2.27 2.27 2.27 0 0 0
05/08/2013
2.08
 0 2.08 2.08 2.08 0 0 0
02/08/2013
2.08
 575 2.08 2.08 2.08 0 0 0
01/08/2013
2.08
 2,500 2.08 2.08 2.08 0 0 0
31/07/2013
2.11
 1,500 2.11 2.11 2.11 0 0 0
30/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
29/07/2013
2.20
 100 2.20 2.20 2.20 0 0 0
26/07/2013
2.05
 8,900 2.08 2.08 2.05 0 0 0
25/07/2013
2.08
 100 2.08 2.08 2.08 0 0 0

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