CTCP Xây dựng DIC Holdings (dc4)

9.36
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2014
3.65
 15,010 3.65 3.81 3.65 0 0 0
06/03/2014
3.65
 2,300 3.61 3.65 3.49 0 0 0
05/03/2014
3.61
 16,030 3.45 3.61 3.53 0 0 0
04/03/2014
3.45
 10,900 3.53 3.61 3.33 0 0 0
03/03/2014
3.53
 15,800 3.65 3.69 3.45 5,000 0 0.0
28/02/2014
3.65
 23,340 3.57 3.69 3.61 0 0 0
27/02/2014
3.57
 10,300 3.53 3.57 3.53 0 0 0
26/02/2014
3.53
 33,000 3.53 3.53 3.45 0 0 0
25/02/2014
3.53
 8,200 3.45 3.61 3.21 0 0 0
24/02/2014
3.45
 18,000 3.65 3.65 3.41 0 0 0
21/02/2014
3.65
 6,800 3.61 3.65 3.25 0 0 0
20/02/2014
3.61
 18,400 3.69 3.69 3.37 0 0 0
19/02/2014
3.69
 36,000 3.53 3.69 3.53 0 0 0
18/02/2014
3.53
 10,000 3.53 3.53 3.41 0 0 0
17/02/2014
3.53
 10,906 3.29 3.53 3.25 0 0 0
14/02/2014
3.29
 18,294 3.29 3.33 3.29 0 0 0
13/02/2014
3.29
 13,700 3.33 3.33 3.25 0 0 0
12/02/2014
3.33
 16,900 3.29 3.33 3.29 0 0 0
11/02/2014
3.29
 24,000 3.25 3.37 3.25 0 0 0
10/02/2014
3.25
 19,300 3.05 3.25 3.17 0 0 0
07/02/2014
3.05
 6,100 3.17 3.17 3.05 0 0 0
06/02/2014
3.17
 1,000 3.13 3.17 3.01 0 0 0
27/01/2014
3.13
 100 3.13 3.13 3.13 0 0 0
24/01/2014
3.13
 29,100 2.85 3.13 2.89 0 0 0
23/01/2014
2.85
 0 2.85 2.85 2.85 0 0 0
22/01/2014
2.85
 900 2.97 2.97 2.85 0 0 0
21/01/2014
2.97
 0 2.97 2.97 2.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |