CTCP Xây dựng DIC Holdings (dc4)

7.45
-0.03
(-0.40%)
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
(2026-05-13) 		-1.14 -13.23% 3,252,700 -13,800 0
7.45
8.66
7.45
2 tháng
(2026-04-13) 		-1.64 -17.98% 6,310,900 -41,670 0
7.45
9.14
7.45
3 tháng
(2026-03-16) 		-1.88 -20.09% 10,130,600 -12,470 -0.2
7.45
9.36
7.45
6 tháng
(2025-12-15) 		-2.97 -28.42% 28,597,300 -58,270 -0.7
7.45
10.85
7.45
12 tháng
(2025-06-17) 		-6.42 -46.19% 166,724,900 -777,170 -4.3
7.45
14.80
7.45
24 tháng
(2024-06-24) 		-2.03 -21.31% 327,421,400 334,686 4.1
7.45
14.80
7.45
36 tháng
(2023-06-28) 		0.81 12.23% 387,773,400 419,386 5.1
6.15
14.80
7.45
60 tháng
(2021-07-08) 		-2.61 -25.85% 447,981,000 428,481 5.4
4.36
25.62
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |