CTCP Xây dựng DIC Holdings (dc4)

9.30
-0.06
(-0.64%)
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
7.50
 9,400 7.40 7.54 7.12 0 0 0
18/12/2020
7.40
 20,360 7.40 7.57 7.36 0 0 0
17/12/2020
7.40
 8,710 7.57 7.57 7.40 0 0 0
16/12/2020
7.57
 4,190 7.61 7.61 7.33 0 0 0
15/12/2020
7.61
 13,420 7.61 7.61 7.33 0 0 0
14/12/2020
7.61
 4,970 7.54 7.85 7.54 0 0 0
11/12/2020
7.54
 19,610 7.40 7.68 7.36 0 0 0
10/12/2020
7.40
 44,400 7.36 7.40 7.33 0 0 0
09/12/2020
7.36
 54,970 7.54 7.54 7.36 20,430 0 0.2
08/12/2020
7.54
 8,430 7.54 7.82 7.47 0 0 0
07/12/2020
7.54
 33,310 7.33 7.54 7.33 22,900 0 0.2
04/12/2020
7.33
 2,340 7.33 7.54 7.33 0 0 0
03/12/2020
7.33
 1,650 7.33 7.33 7.05 40 0 0.0
02/12/2020
7.33
 18,720 7.33 7.54 7.33 0 0 0
01/12/2020
7.33
 15,610 7.33 7.33 6.98 0 900 -0.0
30/11/2020
7.33
 15,420 7.54 7.54 7.19 0 0 0
27/11/2020
7.54
 56,210 7.71 7.71 7.54 0 0 0
26/11/2020
7.71
 21,210 7.71 7.82 7.68 0 0 0
25/11/2020
7.71
 31,940 7.71 7.82 7.71 0 0 0
24/11/2020
7.71
 3,060 8.03 8.17 7.68 0 0 0
23/11/2020
8.03
 35,130 8.24 8.27 7.99 0 0 0
20/11/2020
8.24
 2,090 8.03 8.24 7.96 0 0 0
19/11/2020
8.03
 7,710 8.17 8.17 8.03 0 0 0
18/11/2020
8.17
 1,770 8.24 8.38 8.17 0 0 0
17/11/2020
8.24
 550 8.27 8.27 8.03 0 0 0
16/11/2020
8.27
 5,310 8.24 8.31 8.24 0 0 0
13/11/2020
8.24
 23,800 8.38 8.38 8.03 0 0 0
12/11/2020
8.38
 2,930 8.38 8.38 8.24 0 0 0
11/11/2020
8.38
 4,940 8.73 8.73 8.17 0 0 0
10/11/2020
8.73
 2,140 8.52 8.94 8.24 0 0 0
09/11/2020
8.52
 27,030 8.59 8.59 8.24 0 0 0
06/11/2020
8.59
 5,110 8.59 8.59 8.31 0 0 0
05/11/2020
8.59
 13,990 8.94 8.94 8.45 0 0 0
04/11/2020
8.94
 2,770 8.66 8.94 8.38 0 0 0
03/11/2020
8.66
 3,140 8.66 8.66 8.31 0 0 0
02/11/2020
8.66
 8,990 8.66 9.08 8.45 0 0 0
30/10/2020
8.66
 16,660 8.52 8.73 8.31 0 0 0
29/10/2020
8.52
 16,620 8.31 8.52 8.10 0 0 0
28/10/2020
8.31
 4,670 8.59 8.66 8.17 0 0 0
27/10/2020
8.59
 32,530 8.97 8.97 8.38 3,030 0 0.0
26/10/2020
8.97
 21,470 9.63 9.63 8.97 0 0 0
23/10/2020
9.63
 89,140 9.77 9.77 9.11 4,000 0 0.1
22/10/2020
9.77
 31,220 10.47 10.82 9.77 0 0 0
21/10/2020
10.47
 137,250 11.10 11.10 10.33 0 0 0
20/10/2020
11.10
 468,830 9.91 11.31 8.38 0 0 0
19/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
16/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
15/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
14/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
13/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
12/10/2020
9.91
 51,300 9.91 10.05 9.84 0 0 0
09/10/2020
9.91
 51,440 9.84 10.05 9.84 0 0 0
08/10/2020
9.84
 43,660 10.05 10.12 9.77 0 0 0
07/10/2020
10.05
 134,410 9.91 10.12 9.91 0 0 0
06/10/2020
9.91
 32,003 9.70 9.91 9.63 0 0 0
05/10/2020
9.70
 165,667 9.63 9.84 9.63 0 0 0
02/10/2020
9.63
 153,769 9.77 10.05 9.56 8,000 0 0.1
01/10/2020
9.77
 46,341 9.63 9.77 9.56 0 0 0
30/09/2020
9.63
 42,326 9.56 9.63 9.14 0 0 0
29/09/2020
9.56
 16,900 9.56 9.56 9.08 0 0 0
28/09/2020
9.56
 22,875 9.56 9.77 9.42 0 0 0
25/09/2020
9.56
 86,426 8.73 9.56 8.94 0 0 0
24/09/2020
8.73
 21,000 8.31 8.73 8.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |