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)
11/05/2012
2.77
 27,500 2.86 2.86 2.77 0 0 0
10/05/2012
2.83
 30,300 2.83 2.90 2.80 0 0 0
09/05/2012
2.80
 6,700 2.83 2.83 2.80 0 0 0
08/05/2012
2.83
 37,500 2.93 2.93 2.80 0 0 0
07/05/2012
2.86
 17,200 2.90 2.90 2.77 0 0 0
04/05/2012
2.71
 46,800 2.55 2.74 2.55 0 0 0
03/05/2012
2.58
 7,900 2.61 2.61 2.55 0 0 0
02/05/2012
2.61
 27,200 2.58 2.61 2.58 0 0 0
27/04/2012
2.58
 14,900 2.52 2.58 2.52 0 0 0
26/04/2012
2.52
 2,500 2.52 2.52 2.52 0 0 0
25/04/2012
2.55
 18,200 2.45 2.55 2.45 0 0 0
24/04/2012
2.39
 200 2.33 2.39 2.33 0 0 0
23/04/2012
2.36
 100 2.36 2.36 2.36 0 0 0
20/04/2012
2.33
 8,000 2.39 2.42 2.33 0 0 0
19/04/2012
2.42
 4,400 2.52 2.52 2.42 0 0 0
18/04/2012
2.42
 9,700 2.55 2.55 2.42 0 0 0
17/04/2012
2.52
 11,100 2.49 2.55 2.49 0 0 0
16/04/2012
2.55
 2,500 2.45 2.58 2.45 0 0 0
13/04/2012
2.52
 6,400 2.55 2.55 2.52 0 0 0
12/04/2012
2.52
 13,800 2.55 2.55 2.52 0 0 0
11/04/2012
2.52
 6,900 2.45 2.52 2.42 0 0 0
10/04/2012
2.45
 18,400 2.45 2.45 2.39 0 0 0
09/04/2012
2.42
 6,800 2.45 2.49 2.42 0 0 0
06/04/2012
2.45
 5,700 2.42 2.45 2.36 0 0 0
05/04/2012
2.45
 4,000 2.36 2.45 2.33 0 0 0
04/04/2012
2.33
 900 2.30 2.33 2.30 0 0 0
03/04/2012
2.39
 500 2.45 2.45 2.39 0 0 0
30/03/2012
2.45
 0 2.45 2.45 2.45 0 0 0
29/03/2012
2.45
 7,000 2.55 2.55 2.45 0 0 0
28/03/2012
2.45
 10,800 2.42 2.55 2.42 500 0 0.0
27/03/2012
2.42
 39,200 2.55 2.58 2.42 0 0 0
26/03/2012
2.67
 1,900 2.67 2.67 2.55 0 0 0
23/03/2012
2.64
 64,400 2.49 2.64 2.49 0 0 0
22/03/2012
2.49
 6,300 2.49 2.49 2.49 0 0 0
21/03/2012
2.42
 121,400 2.36 2.45 2.33 0 0 0
20/03/2012
2.39
 23,900 2.58 2.58 2.39 0 0 0
19/03/2012
2.52
 7,600 2.74 2.74 2.52 0 0 0
16/03/2012
2.58
 10,000 2.74 2.74 2.58 0 0 0
15/03/2012
2.61
 21,700 2.42 2.61 2.42 0 0 0
14/03/2012
2.52
 13,300 2.58 2.58 2.52 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 13%
13/03/2012
2.58
 600 2.77 2.77 2.58 0 0 0
12/03/2012
2.74
 144,200 2.79 2.82 2.66 0 0 0
09/03/2012
2.68
 32,900 2.74 2.79 2.57 0 0 0
08/03/2012
2.68
 24,500 2.74 2.82 2.66 0 0 0
07/03/2012
2.82
 34,900 2.85 2.87 2.68 0 0 0
06/03/2012
2.85
 161,000 2.85 2.85 2.68 0 0 0
05/03/2012
2.68
 83,800 2.60 2.68 2.60 0 0 0
02/03/2012
2.55
 41,600 2.46 2.60 2.46 0 0 0
01/03/2012
2.46
 18,800 2.41 2.49 2.35 0 0 0
29/02/2012
2.46
 47,200 2.52 2.52 2.38 0 0 0
28/02/2012
2.38
 26,000 2.14 2.38 2.11 0 0 0
27/02/2012
2.24
 84,900 2.19 2.24 2.19 0 0 0
24/02/2012
2.11
 6,700 2.11 2.11 2.08 0 0 0
23/02/2012
1.97
 28,200 1.97 2.00 1.97 0 0 0
22/02/2012
2.11
 3,000 2.05 2.11 2.05 0 0 0
21/02/2012
2.08
 8,600 2.19 2.19 2.08 0 0 0
20/02/2012
2.14
 10,300 2.03 2.14 2.03 0 0 0
17/02/2012
1.97
 11,500 2.00 2.00 1.97 0 0 0
16/02/2012
1.89
 29,100 1.89 1.89 1.83 0 0 0
15/02/2012
1.75
 1,800 1.86 1.86 1.75 0 0 0
14/02/2012
1.72
 1,600 1.83 1.83 1.72 0 0 0
13/02/2012
1.72
 0 1.72 1.72 1.72 0 0 0
10/02/2012
1.72
 3,100 1.72 1.75 1.72 0 0 0
09/02/2012
1.75
 3,700 1.75 1.75 1.75 0 0 0
08/02/2012
1.78
 500 1.78 1.78 1.78 0 0 0
07/02/2012
1.78
 2,000 1.78 1.78 1.78 0 0 0
06/02/2012
1.78
 1,900 2.00 2.00 1.78 0 0 0
03/02/2012
1.89
 6,900 1.92 1.92 1.89 0 0 0
02/02/2012
2.03
 5,100 1.97 2.03 1.97 0 0 0
01/02/2012
2.05
 100 2.05 2.05 2.05 0 0 0
31/01/2012
2.03
 1,200 2.03 2.03 2.03 0 0 0
30/01/2012
1.94
 100 1.94 1.94 1.94 0 0 0
20/01/2012
1.81
 1,200 1.94 1.94 1.81 0 0 0
19/01/2012
1.83
 2,000 1.89 1.89 1.81 0 0 0
18/01/2012
1.78
 2,000 1.78 1.78 1.78 0 0 0
17/01/2012
1.81
 0 1.81 1.81 1.81 0 0 0
16/01/2012
1.78
 200 1.83 1.83 1.78 0 0 0
13/01/2012
1.72
 15,000 1.70 1.72 1.70 0 0 0
12/01/2012
1.62
 3,800 1.62 1.62 1.62 0 0 0
11/01/2012
1.62
 0 1.62 1.62 1.62 0 0 0
10/01/2012
1.62
 100 1.62 1.62 1.62 0 0 0
09/01/2012
1.56
 100 1.56 1.56 1.56 0 0 0
06/01/2012
1.51
 8,400 1.48 1.51 1.48 0 0 0
05/01/2012
1.59
 0 1.59 1.59 1.59 0 0 0
04/01/2012
1.62
 1,100 1.59 1.62 1.59 0 0 0
03/01/2012
1.59
 200 1.59 1.59 1.59 0 0 0
30/12/2011
1.51
 0 1.51 1.51 1.51 0 0 0
29/12/2011
1.51
 0 1.51 1.51 1.51 0 0 0
28/12/2011
1.51
 100 1.51 1.51 1.51 0 0 0
27/12/2011
1.40
 3,300 1.48 1.48 1.40 0 0 0
26/12/2011
1.48
 7,400 1.51 1.51 1.48 0 5,400 0.0
23/12/2011
1.56
 2,500 1.56 1.56 1.56 0 0 0
22/12/2011
1.62
 2,000 1.62 1.62 1.62 0 600 0.0
21/12/2011
1.64
 1,000 1.64 1.64 1.64 0 0 0
20/12/2011
1.64
 400 1.78 1.78 1.64 0 0 0
19/12/2011
1.70
 0 1.70 1.70 1.70 0 0 0
16/12/2011
1.70
 1,700 1.70 1.70 1.70 0 0 0
15/12/2011
1.78
 9,500 1.78 1.78 1.78 0 0 0
14/12/2011
1.89
 100 1.89 1.89 1.89 0 0 0
13/12/2011
1.81
 0 1.81 1.81 1.81 0 0 0

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