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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |