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)
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
29/08/2013
2.32
 0 2.32 2.32 2.32 0 0 0
28/08/2013
2.32
 700 2.35 2.35 2.32 0 0 0
27/08/2013
2.35
 1,000 2.25 2.35 2.35 0 0 0
26/08/2013
2.25
 4,500 2.25 2.25 2.25 0 0 0
23/08/2013
2.25
 100 2.25 2.25 2.25 0 0 0
22/08/2013
2.25
 200 2.25 2.25 2.25 0 0 0
21/08/2013
2.25
 1,200 2.18 2.25 2.25 0 0 0
20/08/2013
2.18
 0 2.18 2.18 2.18 0 0 0
19/08/2013
2.18
 3,300 2.28 2.28 2.18 0 0 0
16/08/2013
2.28
 1,300 2.08 2.28 2.28 0 0 0
15/08/2013
2.08
 2,620 2.28 2.28 2.08 0 0 0
14/08/2013
2.28
 100 2.28 2.28 2.28 0 0 0
13/08/2013
2.28
 10,700 2.35 2.35 2.28 0 0 0
12/08/2013
2.35
 2,200 2.32 2.35 2.32 0 0 0
09/08/2013
2.32
 0 2.32 2.32 2.32 0 0 0
08/08/2013
2.32
 3,800 2.49 2.49 2.32 0 0 0
07/08/2013
2.49
 0 2.49 2.49 2.49 0 0 0
06/08/2013
2.49
 100 2.28 2.49 2.49 0 0 0
05/08/2013
2.28
 0 2.28 2.28 2.28 0 0 0
02/08/2013
2.28
 575 2.28 2.28 2.28 0 0 0
01/08/2013
2.28
 2,500 2.32 2.32 2.28 0 0 0
31/07/2013
2.32
 1,500 2.42 2.42 2.32 0 0 0
30/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
29/07/2013
2.42
 100 2.25 2.42 2.42 0 0 0
26/07/2013
2.25
 8,900 2.28 2.28 2.25 0 0 0
25/07/2013
2.28
 100 2.28 2.28 2.28 0 0 0
24/07/2013
2.28
 1,700 2.35 2.35 2.28 0 0 0
23/07/2013
2.35
 8,600 2.35 2.35 2.35 0 0 0
22/07/2013
2.35
 1,300 2.39 2.39 2.35 0 0 0
19/07/2013
2.39
 400 2.39 2.39 2.18 0 0 0
18/07/2013
2.39
 100 2.56 2.56 2.39 0 0 0
17/07/2013
2.56
 0 2.56 2.56 2.56 0 0 0
16/07/2013
2.56
 100 2.39 2.56 2.56 0 0 0
15/07/2013
2.39
 200 2.42 2.42 2.22 0 0 0
12/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
11/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |