CTCP Xây dựng DIC Holdings (dc4)

6.16
-0.15
(-2.38%)
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
(2026-06-29) 		-0.77 -10.88% 2,083,900 8,800 0
6.16
7.24
6.16
2 tháng
(2026-06-01) 		-1.21 -16.07% 4,166,900 -3,400 0
6.16
7.52
6.16
3 tháng
(2026-05-04) 		-1.87 -22.88% 7,357,100 -48,200 0
6.16
8.18
6.16
6 tháng
(2026-01-30) 		-2.87 -31.28% 20,700,300 9,130 0.1
6.16
9.36
6.16
12 tháng
(2025-08-04) 		-5.37 -45.98% 103,816,600 15,430 1.2
6.16
12.59
6.16
24 tháng
(2024-08-08) 		-1.66 -20.79% 324,240,700 285,086 3.8
6.16
13.45
6.16
36 tháng
(2023-08-14) 		-1.21 -16.11% 386,766,000 379,286 4.8
5.59
13.45
6.16
60 tháng
(2021-08-24) 		-2.82 -30.88% 450,436,800 404,581 5.3
3.97
23.29
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
6.92
 4,970 6.85 7.14 6.85 0 0 0
11/12/2020
6.85
 19,610 6.73 6.98 6.70 0 0 0
10/12/2020
6.73
 44,400 6.70 6.73 6.66 0 0 0
09/12/2020
6.70
 54,970 6.85 6.85 6.70 20,430 0 0.2
08/12/2020
6.85
 8,430 6.85 7.11 6.79 0 0 0
07/12/2020
6.85
 33,310 6.66 6.85 6.66 22,900 0 0.2
04/12/2020
6.66
 2,340 6.66 6.85 6.66 0 0 0
03/12/2020
6.66
 1,650 6.66 6.66 6.41 40 0 0.0
02/12/2020
6.66
 18,720 6.66 6.85 6.66 0 0 0
01/12/2020
6.66
 15,610 6.66 6.66 6.35 0 900 -0.0
30/11/2020
6.66
 15,420 6.85 6.85 6.54 0 0 0
27/11/2020
6.85
 56,210 7.01 7.01 6.85 0 0 0
26/11/2020
7.01
 21,210 7.01 7.11 6.98 0 0 0
25/11/2020
7.01
 31,940 7.01 7.11 7.01 0 0 0
24/11/2020
7.01
 3,060 7.30 7.43 6.98 0 0 0
23/11/2020
7.30
 35,130 7.49 7.52 7.27 0 0 0
20/11/2020
7.49
 2,090 7.30 7.49 7.23 0 0 0
19/11/2020
7.30
 7,710 7.43 7.43 7.30 0 0 0
18/11/2020
7.43
 1,770 7.49 7.62 7.43 0 0 0
17/11/2020
7.49
 550 7.52 7.52 7.30 0 0 0
16/11/2020
7.52
 5,310 7.49 7.55 7.49 0 0 0
13/11/2020
7.49
 23,800 7.62 7.62 7.30 0 0 0
12/11/2020
7.62
 2,930 7.62 7.62 7.49 0 0 0
11/11/2020
7.62
 4,940 7.93 7.93 7.43 0 0 0
10/11/2020
7.93
 2,140 7.74 8.12 7.49 0 0 0
09/11/2020
7.74
 27,030 7.81 7.81 7.49 0 0 0
06/11/2020
7.81
 5,110 7.81 7.81 7.55 0 0 0
05/11/2020
7.81
 13,990 8.12 8.12 7.68 0 0 0
04/11/2020
8.12
 2,770 7.87 8.12 7.62 0 0 0
03/11/2020
7.87
 3,140 7.87 7.87 7.55 0 0 0
02/11/2020
7.87
 8,990 7.87 8.25 7.68 0 0 0
30/10/2020
7.87
 16,660 7.74 7.93 7.55 0 0 0
29/10/2020
7.74
 16,620 7.55 7.74 7.36 0 0 0
28/10/2020
7.55
 4,670 7.81 7.87 7.43 0 0 0
27/10/2020
7.81
 32,530 8.15 8.15 7.62 3,030 0 0.0
26/10/2020
8.15
 21,470 8.76 8.76 8.15 0 0 0
23/10/2020
8.76
 89,140 8.88 8.88 8.28 4,000 0 0.1
22/10/2020
8.88
 31,220 9.52 9.84 8.88 0 0 0
21/10/2020
9.52
 137,250 10.09 10.09 9.39 0 0 0
20/10/2020
10.09
 468,830 9.01 10.28 7.62 0 0 0
19/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
16/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
15/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
14/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
13/10/2020
9.01
 0 9.01 9.01 9.01 0 0 0
12/10/2020
9.01
 51,300 9.01 9.14 8.95 0 0 0
09/10/2020
9.01
 51,440 8.95 9.14 8.95 0 0 0
08/10/2020
8.95
 43,660 9.14 9.20 8.88 0 0 0
07/10/2020
9.14
 134,410 9.01 9.20 9.01 0 0 0
06/10/2020
9.01
 32,003 8.82 9.01 8.76 0 0 0
05/10/2020
8.82
 165,667 8.76 8.95 8.76 0 0 0
02/10/2020
8.76
 153,769 8.88 9.14 8.69 8,000 0 0.1
01/10/2020
8.88
 46,341 8.76 8.88 8.69 0 0 0
30/09/2020
8.76
 42,326 8.69 8.76 8.31 0 0 0
29/09/2020
8.69
 16,900 8.69 8.69 8.25 0 0 0
28/09/2020
8.69
 22,875 8.69 8.88 8.57 0 0 0
25/09/2020
8.69
 86,426 7.93 8.69 8.12 0 0 0
24/09/2020
7.93
 21,000 7.55 7.93 7.49 0 0 0
23/09/2020
7.55
 27,100 8.00 8.00 7.43 0 0 0
22/09/2020
8.00
 5,200 7.93 8.00 7.74 0 0 0
21/09/2020
7.93
 14,020 8.38 8.38 7.93 0 0 0
18/09/2020
8.38
 7,100 7.93 8.44 7.81 0 0 0
17/09/2020
7.93
 11,200 8.31 8.31 7.93 0 0 0
16/09/2020
8.31
 3,019 8.38 8.38 8.06 0 0 0
15/09/2020
8.38
 28,800 8.57 8.57 8.19 0 0 0
14/09/2020
8.57
 15,150 8.82 8.82 8.57 0 0 0
11/09/2020
8.82
 30,868 8.57 8.88 8.25 0 0 0
10/09/2020
8.57
 20,100 8.82 8.82 8.57 500 0 0.0
09/09/2020
8.82
 62,359 8.19 8.88 8.06 0 0 0
08/09/2020
8.19
 14,834 7.93 8.25 7.36 0 0 0
07/09/2020
7.93
 600 7.23 7.93 6.98 0 0 0
04/09/2020
7.23
 0 7.23 7.23 7.23 0 0 0
03/09/2020
7.23
 0 7.23 7.23 7.23 0 0 0
01/09/2020
7.23
 300 6.79 7.23 7.23 0 0 0
31/08/2020
6.79
 1,400 6.92 6.92 6.41 0 0 0
28/08/2020
6.92
 0 6.92 6.92 6.92 0 0 0
27/08/2020
6.92
 0 6.92 6.92 6.92 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
6.92
 320 7.13 7.13 6.85 0 0 0
25/08/2020
7.13
 101 7.13 7.13 7.13 0 0 0
24/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
21/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
20/08/2020
7.13
 50 7.13 7.13 7.13 0 0 0
19/08/2020
7.13
 5,123 6.95 7.13 6.30 2,000 0 0.0
18/08/2020
6.95
 170 6.95 6.95 6.95 0 0 0
17/08/2020
6.95
 2,620 7.73 7.73 6.95 2,000 0 0.0
14/08/2020
7.73
 1 7.73 7.73 7.73 0 0 0
13/08/2020
7.73
 200 8.02 8.02 7.73 0 0 0
12/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
11/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
06/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
05/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
04/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
03/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
31/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
30/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
29/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
28/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |