CTCP Xây dựng DIC Holdings (dc4)

11.15
-0.35
(-3.04%)
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
(2025-11-05) 		-0.10 -0.86% 8,218,100 31,300 0.4
11.15
11.90
11.15
2 tháng
(2025-10-06) 		-0.50 -4.17% 20,754,500 701,800 8.2
11.05
12
11.15
3 tháng
(2025-09-08) 		-0.60 -4.96% 32,710,500 455,100 5.2
11.05
12.45
11.15
6 tháng
(2025-06-09) 		-2.25 -16.36% 144,976,200 -604,900 -2.9
11.05
14.80
11.15
12 tháng
(2024-12-10) 		-0.52 -4.34% 254,220,900 344,900 3.5
9.64
14.80
11.15
24 tháng
(2023-12-18) 		5.25 84.01% 333,689,600 763,556 8.9
6.15
14.80
11.15
36 tháng
(2022-12-21) 		6.14 114.68% 360,640,600 768,471 8.4
4.99
14.80
11.15
60 tháng
(2020-12-31) 		4.31 59.94% 419,746,850 734,051 8.7
4.36
25.62
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
8.31
 27,100 8.80 8.80 8.17 0 0 0
22/09/2020
8.80
 5,200 8.73 8.80 8.52 0 0 0
21/09/2020
8.73
 14,020 9.21 9.21 8.73 0 0 0
18/09/2020
9.21
 7,100 8.73 9.28 8.59 0 0 0
17/09/2020
8.73
 11,200 9.14 9.14 8.73 0 0 0
16/09/2020
9.14
 3,019 9.21 9.21 8.87 0 0 0
15/09/2020
9.21
 28,800 9.42 9.42 9.01 0 0 0
14/09/2020
9.42
 15,150 9.70 9.70 9.42 0 0 0
11/09/2020
9.70
 30,868 9.42 9.77 9.08 0 0 0
10/09/2020
9.42
 20,100 9.70 9.70 9.42 500 0 0.0
09/09/2020
9.70
 62,359 9.01 9.77 8.87 0 0 0
08/09/2020
9.01
 14,834 8.73 9.08 8.10 0 0 0
07/09/2020
8.73
 600 7.96 8.73 7.68 0 0 0
04/09/2020
7.96
 0 7.96 7.96 7.96 0 0 0
03/09/2020
7.96
 0 7.96 7.96 7.96 0 0 0
01/09/2020
7.96
 300 7.47 7.96 7.96 0 0 0
31/08/2020
7.47
 1,400 7.61 7.61 7.05 0 0 0
28/08/2020
7.61
 0 7.61 7.61 7.61 0 0 0
27/08/2020
7.61
 0 7.61 7.61 7.61 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
7.61
 320 7.85 7.85 7.54 0 0 0
25/08/2020
7.85
 101 7.85 7.85 7.85 0 0 0
24/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
21/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
20/08/2020
7.85
 50 7.85 7.85 7.85 0 0 0
19/08/2020
7.85
 5,123 7.65 7.85 6.93 2,000 0 0.0
18/08/2020
7.65
 170 7.65 7.65 7.65 0 0 0
17/08/2020
7.65
 2,620 8.50 8.50 7.65 2,000 0 0.0
14/08/2020
8.50
 1 8.50 8.50 8.50 0 0 0
13/08/2020
8.50
 200 8.83 8.83 8.50 0 0 0
12/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
11/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
10/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
07/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
06/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
05/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
04/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
03/08/2020
8.83
 0 8.83 8.83 8.83 0 0 0
31/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
30/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
29/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
28/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
27/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
24/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
23/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
22/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
21/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
20/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/07/2020
8.83
 100 8.24 8.83 8.83 0 0 0
16/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
15/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
14/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
13/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
10/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
09/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
08/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
07/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
06/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
03/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
02/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
01/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
30/06/2020
8.24
 0 8.24 8.24 8.24 0 0 0
29/06/2020
8.24
 0 8.24 8.24 8.24 0 0 0
26/06/2020
8.24
 0 8.24 8.24 8.24 0 0 0
25/06/2020
8.24
 500 9.15 9.15 8.24 0 0 0
24/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
23/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
22/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
19/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
18/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
17/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
16/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
15/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
12/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
11/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
10/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
09/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
08/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
05/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
04/06/2020
9.15
 700 9.28 9.28 9.15 0 0 0
03/06/2020
9.28
 100 9.68 9.68 9.28 0 0 0
02/06/2020
9.68
 0 9.68 9.68 9.68 0 0 0
01/06/2020
9.68
 0 9.68 9.68 9.68 0 0 0
29/05/2020
9.68
 0 9.68 9.68 9.68 0 0 0
28/05/2020
9.68
 400 9.35 9.74 9.68 0 0 0
27/05/2020
9.35
 100 9.02 9.35 9.35 0 0 0
26/05/2020
9.02
 100 9.09 9.09 9.02 0 0 0
25/05/2020
9.09
 200 9.09 9.09 9.09 0 0 0
22/05/2020
9.09
 0 9.09 9.09 9.09 0 0 0
21/05/2020
9.09
 400 8.83 9.15 8.04 0 0 0
20/05/2020
8.83
 610 9.15 10.00 8.83 0 0 0
19/05/2020
9.15
 0 9.15 9.15 9.15 0 0 0
18/05/2020
9.15
 2,700 9.35 9.35 9.15 0 0 0
15/05/2020
9.35
 200 8.63 9.48 9.35 0 0 0
14/05/2020
8.63
 0 8.63 8.63 8.63 0 0 0
13/05/2020
8.63
 0 8.63 8.63 8.63 0 0 0
12/05/2020
8.63
 0 8.63 8.63 8.63 0 0 0
11/05/2020
8.63
 0 8.63 8.63 8.63 0 0 0
08/05/2020
8.63
 600 8.17 8.76 8.63 0 0 0
07/05/2020
8.17
 0 8.17 8.17 8.17 0 0 0
06/05/2020
8.17
 0 8.17 8.17 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |