CTCP Xây dựng DIC Holdings (dc4)

9.98
0
(0%)
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
(2025-12-29) 		-0.52 -4.95% 7,852,100 5,400 0.1
9.95
10.55
9.98
2 tháng
(2025-12-01) 		-1.32 -11.68% 15,746,100 -355,400 -3.8
9.95
11.50
9.98
3 tháng
(2025-10-30) 		-1.72 -14.70% 24,141,500 -354,000 -3.8
9.95
11.90
9.98
6 tháng
(2025-08-01) 		-2.87 -22.33% 84,390,900 -10,800 0.8
9.95
13.85
9.98
12 tháng
(2025-02-03) 		0.07 0.72% 247,436,300 154,000 1.4
9.77
14.80
9.98
24 tháng
(2024-02-15) 		1.05 11.78% 329,981,600 362,656 4.6
7.97
14.80
9.98
36 tháng
(2023-02-13) 		4.86 94.99% 373,686,200 397,571 5.0
4.99
14.80
9.98
60 tháng
(2021-02-23) 		2.37 31.16% 432,874,700 363,251 4.7
4.36
25.62
9.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
2.97
 481 2.97 2.97 2.69 0 0 0
17/01/2014
2.97
 100 2.97 2.97 2.97 0 0 0
16/01/2014
2.97
 2,700 2.77 2.97 2.93 0 0 0
15/01/2014
2.77
 18,100 2.93 2.93 2.77 0 0 0
14/01/2014
2.93
 7,000 2.93 2.97 2.93 0 0 0
13/01/2014
2.93
 1,600 2.93 2.93 2.93 0 0 0
10/01/2014
2.93
 0 2.93 2.93 2.93 0 0 0
09/01/2014
2.93
 3,400 2.89 2.93 2.89 0 0 0
08/01/2014
2.89
 3,600 2.89 2.89 2.89 0 0 0
07/01/2014
2.89
 200 2.85 2.89 2.81 0 0 0
06/01/2014
2.85
 500 2.81 2.85 2.77 0 0 0
03/01/2014
2.81
 6,500 2.85 2.85 2.81 0 0 0
02/01/2014
2.85
 1,600 2.85 2.85 2.81 0 0 0
31/12/2013
2.85
 600 2.89 2.89 2.85 0 0 0
30/12/2013
2.89
 7,000 2.89 2.89 2.89 0 0 0
27/12/2013
2.89
 5,200 3.05 3.05 2.89 0 0 0
26/12/2013
3.05
 0 3.05 3.05 3.05 0 0 0
25/12/2013
3.05
 800 2.89 3.09 2.89 0 0 0
24/12/2013
2.89
 16,800 2.89 2.89 2.89 0 0 0
23/12/2013
2.89
 9,000 2.89 2.89 2.89 0 0 0
20/12/2013
2.89
 12,300 2.97 2.97 2.89 0 0 0
19/12/2013
2.97
 15,200 2.89 2.97 2.89 0 0 0
18/12/2013
2.89
 2,100 2.81 2.89 2.77 0 0 0
17/12/2013
2.81
 2,500 2.85 2.85 2.81 0 0 0
16/12/2013
2.85
 5,200 2.81 2.85 2.81 0 0 0
13/12/2013
2.81
 6,800 2.73 2.85 2.77 0 0 0
12/12/2013
2.73
 3,100 2.77 2.77 2.73 0 0 0
11/12/2013
2.77
 7,617 2.81 2.81 2.77 0 0 0
10/12/2013
2.81
 5,800 2.81 2.81 2.81 0 0 0
09/12/2013
2.81
 4,304 2.77 2.81 2.77 0 0 0
06/12/2013
2.77
 2,100 2.77 2.77 2.77 0 0 0
05/12/2013
2.77
 1,100 2.77 2.77 2.77 0 0 0
04/12/2013
2.77
 3,500 2.77 2.81 2.77 0 0 0
03/12/2013
2.77
 7,600 2.77 2.81 2.77 0 0 0
02/12/2013
2.77
 11,800 2.81 2.81 2.73 0 0 0
29/11/2013
2.81
 3,200 2.89 2.89 2.81 0 0 0
28/11/2013
2.89
 13,000 2.81 2.89 2.81 0 0 0
27/11/2013
2.81
 12,400 2.81 2.81 2.81 0 0 0
26/11/2013
2.81
 5,100 2.73 2.81 2.73 0 0 0
25/11/2013
2.73
 2,600 2.69 2.73 2.69 0 0 0
22/11/2013
2.69
 600 2.69 2.69 2.69 0 0 0
21/11/2013
2.69
 12,400 2.77 2.77 2.65 0 0 0
20/11/2013
2.77
 1,700 2.77 2.77 2.65 0 0 0
19/11/2013
2.77
 9,200 2.77 2.89 2.77 0 0 0
18/11/2013
2.77
 10,200 2.81 2.81 2.77 0 0 0
15/11/2013
2.81
 5,600 2.69 2.81 2.73 0 0 0
14/11/2013
2.69
 11,300 2.57 2.73 2.61 0 0 0
13/11/2013
2.57
 11,825 2.53 2.57 2.57 0 0 0
12/11/2013
2.53
 0 2.53 2.53 2.53 0 0 0
11/11/2013
2.53
 17,200 2.53 2.53 2.53 0 0 0
08/11/2013
2.53
 7,900 2.57 2.57 2.53 0 0 0
07/11/2013
2.57
 10,000 2.53 2.57 2.57 0 0 0
06/11/2013
2.53
 7,500 2.53 2.53 2.49 0 0 0
05/11/2013
2.53
 40,400 2.53 2.57 2.49 0 0 0
04/11/2013
2.53
 5,200 2.45 2.53 2.45 0 0 0
01/11/2013
2.45
 1,010 2.41 2.45 2.45 0 0 0
31/10/2013
2.41
 0 2.41 2.41 2.41 0 0 0
30/10/2013
2.41
 2,000 2.49 2.49 2.41 0 0 0
29/10/2013
2.49
 100 2.57 2.57 2.49 0 0 0
28/10/2013
2.57
 100 2.41 2.57 2.57 0 0 0
25/10/2013
2.41
 4,500 2.41 2.41 2.41 0 0 0
24/10/2013
2.41
 100 2.53 2.53 2.41 0 0 0
23/10/2013
2.53
 100 2.45 2.53 2.53 0 0 0
22/10/2013
2.45
 4,900 2.45 2.45 2.45 0 0 0
21/10/2013
2.45
 2,700 2.41 2.45 2.45 0 0 0
18/10/2013
2.41
 1,400 2.41 2.45 2.41 0 0 0
17/10/2013
2.41
 15,200 2.53 2.53 2.41 0 0 0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2013
2.53
 7,300 2.53 2.53 2.53 0 0 0
15/10/2013
2.53
 800 2.53 2.53 2.53 0 0 0
14/10/2013
2.53
 100 2.53 2.53 2.53 0 0 0
11/10/2013
2.53
 6,700 2.53 2.60 2.49 0 0 0
10/10/2013
2.53
 15,400 2.53 2.60 2.53 0 0 0
09/10/2013
2.53
 10,100 2.60 2.60 2.49 0 0 0
08/10/2013
2.60
 8,200 2.63 2.63 2.42 0 0 0
07/10/2013
2.63
 20,200 2.49 2.63 2.53 0 0 0
04/10/2013
2.49
 22,400 2.42 2.49 2.42 0 0 0
03/10/2013
2.42
 1,700 2.42 2.60 2.42 0 0 0
02/10/2013
2.42
 200 2.42 2.42 2.42 0 0 0
01/10/2013
2.42
 0 2.42 2.42 2.42 0 0 0
30/09/2013
2.42
 300 2.67 2.67 2.42 0 0 0
27/09/2013
2.67
 300 2.42 2.67 2.22 0 0 0
26/09/2013
2.42
 100 2.32 2.42 2.42 0 0 0
25/09/2013
2.32
 1,000 2.42 2.42 2.32 0 0 0
24/09/2013
2.42
 0 2.42 2.42 2.42 0 0 0
23/09/2013
2.42
 0 2.42 2.42 2.42 0 0 0
20/09/2013
2.42
 15,000 2.42 2.42 2.35 0 0 0
19/09/2013
2.42
 14,000 2.28 2.42 2.32 0 0 0
18/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
17/09/2013
2.28
 5,000 2.22 2.28 2.28 0 0 0
16/09/2013
2.22
 0 2.22 2.22 2.22 0 0 0
13/09/2013
2.22
 10,000 2.15 2.22 2.18 0 0 0
12/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
11/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
10/09/2013
2.15
 10,000 2.18 2.18 2.15 0 0 0
09/09/2013
2.18
 21,500 2.22 2.22 2.18 0 0 0
06/09/2013
2.22
 500 2.25 2.25 2.22 0 0 0
05/09/2013
2.25
 1,600 2.28 2.28 2.25 0 0 0
04/09/2013
2.28
 5,500 2.32 2.32 2.28 0 0 0
03/09/2013
2.32
 0 2.32 2.32 2.32 0 0 0
30/08/2013
2.32
 0 2.32 2.32 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |