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)
04/12/2017
4.72
 2,620 4.72 5.00 4.33 0 0 0
01/12/2017
4.72
 1,100 5.11 5.28 4.72 0 0 0
30/11/2017
5.11
 1,100 4.89 5.11 5.06 0 0 0
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/2 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
29/11/2017
4.89
 5,510 5.21 5.21 4.27 0 0 0
28/11/2017
5.11
 2,800 5.11 5.11 5.11 0 0 0
27/11/2017
5.11
 2,140 4.66 5.11 4.27 0 0 0
24/11/2017
4.66
 220 5.06 5.06 4.66 0 0 0
23/11/2017
5.06
 3,052 5.06 5.06 5.06 0 0 0
22/11/2017
5.06
 1,315 4.94 5.17 4.61 0 0 0
21/11/2017
4.94
 400 5.34 5.34 4.83 0 0 0
20/11/2017
5.34
 1,250 4.89 5.34 5.06 0 0 0
17/11/2017
4.89
 100 5.34 5.34 4.89 0 0 0
16/11/2017
5.34
 4,700 5.90 6.29 5.34 0 0 0
15/11/2017
5.90
 0 5.90 5.90 5.90 0 0 0
14/11/2017
5.90
 0 5.90 5.90 5.90 0 0 0
13/11/2017
5.90
 66 5.90 5.90 5.90 0 0 0
10/11/2017
5.90
 0 5.90 5.90 5.90 0 0 0
09/11/2017
5.90
 54 5.90 5.90 5.90 0 0 0
08/11/2017
5.90
 0 5.90 5.90 5.90 0 0 0
07/11/2017
5.90
 0 5.90 5.90 5.90 0 0 0
06/11/2017
5.90
 25,000 6.01 6.01 5.90 0 0 0
03/11/2017
6.01
 14,200 6.07 6.07 5.68 0 0 0
02/11/2017
6.07
 17,824 6.18 6.18 6.07 0 0 0
01/11/2017
6.18
 0 6.18 6.18 6.18 0 0 0
31/10/2017
6.18
 0 6.18 6.18 6.18 0 0 0
30/10/2017
6.18
 0 6.18 6.18 6.18 0 0 0
27/10/2017
6.18
 0 6.18 6.18 6.18 0 0 0
26/10/2017
6.18
 1,326 5.62 6.18 5.56 0 0 0
25/10/2017
5.62
 13,220 6.24 6.24 5.62 0 0 0
24/10/2017
6.24
 52,300 6.12 6.52 6.07 0 0 0
23/10/2017
6.12
 3,045 6.01 6.12 5.84 0 0 0
20/10/2017
6.01
 1,500 6.07 6.07 6.01 0 0 0
19/10/2017
6.07
 500 6.07 6.07 6.07 0 0 0
18/10/2017
6.07
 2,100 6.07 6.46 6.07 0 0 0
17/10/2017
6.07
 8,300 6.12 6.12 5.62 0 0 0
16/10/2017
6.12
 11,800 6.18 6.18 6.07 0 0 0
13/10/2017
6.18
 1,300 6.12 6.18 5.56 0 0 0
12/10/2017
6.12
 3,400 6.18 6.18 6.12 0 0 0
11/10/2017
6.18
 10,600 6.24 6.74 6.18 0 0 0
10/10/2017
6.24
 7,814 6.24 6.24 6.24 0 0 0
09/10/2017
6.24
 20,600 6.24 6.24 6.07 0 0 0
06/10/2017
6.24
 19,800 6.29 6.86 6.18 0 0 0
05/10/2017
6.29
 16,189 6.35 6.69 6.18 0 0 0
04/10/2017
6.35
 28,700 6.35 6.91 6.12 100 0 0.0
03/10/2017
6.35
 36,214 6.29 6.41 6.12 0 0 0
02/10/2017
6.29
 13,800 6.29 6.29 6.12 0 0 0
29/09/2017
6.29
 20,400 6.35 6.35 6.18 0 0 0
28/09/2017
6.35
 20,100 6.35 6.41 6.12 0 0 0
27/09/2017
6.35
 16,100 6.35 6.41 6.29 0 0 0
26/09/2017
6.35
 29,400 6.29 6.35 6.07 0 0 0
25/09/2017
6.29
 13,800 6.35 6.35 6.18 0 0 0
22/09/2017
6.35
 13,824 6.41 6.41 6.18 0 0 0
21/09/2017
6.41
 19,800 6.41 6.41 6.24 0 0 0
20/09/2017
6.41
 20,400 6.29 6.41 6.12 0 0 0
19/09/2017
6.29
 18,035 6.35 6.41 6.12 0 0 0
18/09/2017
6.35
 16,500 6.24 6.35 6.07 0 0 0
15/09/2017
6.24
 13,200 6.24 6.35 5.90 0 0 0
14/09/2017
6.24
 18,300 6.18 6.41 5.96 0 0 0
13/09/2017
6.18
 30,400 6.18 6.18 5.90 0 0 0
12/09/2017
6.18
 27,850 6.12 6.41 5.96 0 0 0
11/09/2017
6.12
 27,000 5.96 6.12 5.79 0 0 0
08/09/2017
5.96
 20,876 6.01 6.07 5.90 0 0 0
07/09/2017
6.01
 48,700 5.73 6.01 5.56 0 0 0
06/09/2017
5.73
 13,807 5.90 5.96 5.68 0 0 0
05/09/2017
5.90
 12,340 5.96 5.96 5.79 0 0 0
01/09/2017
5.96
 11,200 5.96 6.12 5.96 0 0 0
31/08/2017
5.96
 15,931 6.07 6.18 5.96 0 0 0
30/08/2017
6.07
 23,000 6.07 6.52 5.96 0 0 0
29/08/2017
6.07
 32,506 5.90 6.12 5.73 0 0 0
28/08/2017
5.90
 27,300 5.73 6.12 5.73 0 0 0
25/08/2017
5.73
 21,700 6.12 6.12 5.73 0 0 0
24/08/2017
6.12
 22,500 6.18 6.18 5.96 0 0 0
23/08/2017
6.18
 16,700 5.96 6.18 5.84 0 0 0
22/08/2017
5.96
 16,200 5.96 6.01 5.96 0 0 0
21/08/2017
5.96
 17,900 6.07 6.12 5.96 0 0 0
18/08/2017
6.07
 17,710 6.12 6.12 5.90 0 0 0
17/08/2017
6.12
 19,100 6.12 6.12 6.01 0 0 0
16/08/2017
6.12
 21,900 6.12 6.12 6.07 0 0 0
15/08/2017
6.12
 15,600 6.12 6.12 6.07 0 0 0
14/08/2017
6.12
 10,700 6.07 6.12 6.01 0 0 0
11/08/2017
6.07
 11,100 6.18 6.18 6.07 0 0 0
10/08/2017
6.18
 13,900 6.12 6.18 6.07 0 0 0
09/08/2017
6.12
 18,300 6.12 6.18 6.07 0 0 0
08/08/2017
6.12
 12,700 6.12 6.12 6.01 0 0 0
07/08/2017
6.12
 18,000 6.12 6.29 6.01 0 0 0
04/08/2017
6.12
 16,800 6.12 6.18 5.96 0 0 0
03/08/2017
6.12
 14,800 6.18 6.24 6.07 0 1,100 -0.0
02/08/2017
6.18
 17,100 6.24 6.29 6.12 0 0 0
01/08/2017
6.24
 19,400 6.18 6.41 6.01 0 0 0
31/07/2017
6.18
 21,200 6.29 6.29 6.07 0 0 0
28/07/2017
6.29
 21,700 6.18 6.29 6.01 0 0 0
27/07/2017
6.18
 22,852 6.18 6.24 6.01 0 0 0
26/07/2017
6.18
 13,900 6.18 6.24 6.01 0 0 0
25/07/2017
6.18
 20,100 6.12 6.18 6.07 0 0 0
24/07/2017
6.12
 12,700 6.12 6.12 5.96 0 0 0
21/07/2017
6.12
 23,200 6.12 6.12 5.79 0 0 0
20/07/2017
6.12
 19,000 6.12 6.12 5.90 0 0 0
19/07/2017
6.12
 17,300 6.24 6.35 6.12 0 0 0
18/07/2017
6.24
 19,370 5.73 6.29 5.68 0 1,000 -0.0
17/07/2017
5.73
 29,330 6.12 6.18 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |