CTCP Xây dựng DIC Holdings (dc4)

6.16
-0.15
(-2.38%)
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
(2026-06-29) 		-0.77 -10.88% 2,083,900 8,800 0
6.16
7.24
6.16
2 tháng
(2026-06-01) 		-1.21 -16.07% 4,166,900 -3,400 0
6.16
7.52
6.16
3 tháng
(2026-05-04) 		-1.87 -22.88% 7,357,100 -48,200 0
6.16
8.18
6.16
6 tháng
(2026-01-30) 		-2.87 -31.28% 20,700,300 9,130 0.1
6.16
9.36
6.16
12 tháng
(2025-08-04) 		-5.37 -45.98% 103,816,600 15,430 1.2
6.16
12.59
6.16
24 tháng
(2024-08-08) 		-1.66 -20.79% 324,240,700 285,086 3.8
6.16
13.45
6.16
36 tháng
(2023-08-14) 		-1.21 -16.11% 386,766,000 379,286 4.8
5.59
13.45
6.16
60 tháng
(2021-08-24) 		-2.82 -30.88% 450,436,800 404,581 5.3
3.97
23.29
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2012
2.27
 700 2.20 2.27 2.20 0 0 0
18/07/2012
2.20
 400 2.20 2.23 2.20 0 0 0
17/07/2012
2.20
 2,100 2.20 2.20 2.20 0 0 0
16/07/2012
2.20
 0 2.20 2.20 2.20 0 0 0
13/07/2012
2.20
 100 2.08 2.20 2.20 0 0 0
12/07/2012
2.08
 500 2.11 2.11 2.08 0 0 0
11/07/2012
2.11
 400 2.11 2.11 2.11 0 0 0
10/07/2012
2.11
 0 2.11 2.11 2.11 0 0 0
09/07/2012
2.11
 400 2.14 2.14 2.11 0 0 0
06/07/2012
2.14
 1,900 2.14 2.14 2.14 0 0 0
05/07/2012
2.14
 500 2.14 2.14 2.14 0 0 0
04/07/2012
2.14
 500 2.11 2.14 2.14 0 0 0
03/07/2012
2.11
 2,900 2.23 2.23 2.11 0 0 0
02/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
29/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
28/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
27/06/2012
2.23
 1,200 2.23 2.23 2.23 0 0 0
26/06/2012
2.23
 5,400 2.39 2.39 2.23 0 0 0
25/06/2012
2.39
 100 2.27 2.39 2.39 0 0 0
22/06/2012
2.27
 5,900 2.33 2.33 2.17 0 0 0
21/06/2012
2.33
 0 2.33 2.33 2.33 0 0 0
20/06/2012
2.33
 200 2.27 2.33 2.23 0 0 0
19/06/2012
2.27
 3,200 2.30 2.30 2.27 0 0 0
18/06/2012
2.30
 600 2.45 2.45 2.30 0 0 0
15/06/2012
2.45
 1,000 2.55 2.55 2.45 0 0 0
14/06/2012
2.55
 0 2.55 2.55 2.55 0 0 0
13/06/2012
2.55
 0 2.55 2.55 2.55 0 0 0
12/06/2012
2.55
 600 2.49 2.55 2.33 0 0 0
11/06/2012
2.49
 200 2.45 2.49 2.49 0 0 0
08/06/2012
2.45
 6,700 2.42 2.45 2.33 0 0 0
07/06/2012
2.42
 900 2.27 2.42 2.39 0 0 0
06/06/2012
2.27
 0 2.27 2.27 2.27 0 0 0
05/06/2012
2.27
 1,200 2.14 2.27 2.05 0 0 0
04/06/2012
2.14
 7,100 2.23 2.23 2.14 0 0 0
01/06/2012
2.23
 4,600 2.20 2.23 2.14 0 0 0
31/05/2012
2.20
 3,400 2.36 2.36 2.20 0 0 0
30/05/2012
2.36
 100 2.33 2.36 2.36 0 0 0
29/05/2012
2.33
 1,700 2.33 2.33 2.20 0 0 0
28/05/2012
2.33
 300 2.36 2.49 2.33 0 0 0
25/05/2012
2.36
 8,300 2.23 2.42 2.27 0 0 0
24/05/2012
2.23
 600 2.33 2.33 2.23 0 0 0
23/05/2012
2.33
 58,600 2.49 2.49 2.33 0 0 0
22/05/2012
2.49
 7,300 2.39 2.49 2.30 0 0 0
21/05/2012
2.39
 16,900 2.52 2.52 2.36 0 0 0
18/05/2012
2.52
 5,100 2.52 2.52 2.36 0 0 0
17/05/2012
2.52
 12,800 2.52 2.52 2.36 0 0 0
16/05/2012
2.52
 200 2.52 2.52 2.52 0 0 0
15/05/2012
2.52
 30,700 2.58 2.58 2.49 0 0 0
14/05/2012
2.58
 14,500 2.77 2.77 2.58 0 0 0
11/05/2012
2.77
 27,500 2.83 2.86 2.77 0 0 0
10/05/2012
2.83
 30,300 2.80 2.90 2.80 0 0 0
09/05/2012
2.80
 6,700 2.83 2.83 2.80 0 0 0
08/05/2012
2.83
 37,500 2.86 2.93 2.80 0 0 0
07/05/2012
2.86
 17,200 2.71 2.90 2.77 0 0 0
04/05/2012
2.71
 46,800 2.58 2.74 2.55 0 0 0
03/05/2012
2.58
 7,900 2.61 2.61 2.55 0 0 0
02/05/2012
2.61
 27,200 2.58 2.61 2.58 0 0 0
27/04/2012
2.58
 14,900 2.52 2.58 2.52 0 0 0
26/04/2012
2.52
 2,500 2.55 2.55 2.52 0 0 0
25/04/2012
2.55
 18,200 2.39 2.55 2.45 0 0 0
24/04/2012
2.39
 200 2.36 2.39 2.33 0 0 0
23/04/2012
2.36
 100 2.33 2.36 2.36 0 0 0
20/04/2012
2.33
 8,000 2.42 2.42 2.33 0 0 0
19/04/2012
2.42
 4,400 2.42 2.52 2.42 0 0 0
18/04/2012
2.42
 9,700 2.52 2.55 2.42 0 0 0
17/04/2012
2.52
 11,100 2.55 2.55 2.49 0 0 0
16/04/2012
2.55
 2,500 2.52 2.58 2.45 0 0 0
13/04/2012
2.52
 6,400 2.52 2.55 2.52 0 0 0
12/04/2012
2.52
 13,800 2.52 2.55 2.52 0 0 0
11/04/2012
2.52
 6,900 2.45 2.52 2.42 0 0 0
10/04/2012
2.45
 18,400 2.42 2.45 2.39 0 0 0
09/04/2012
2.42
 6,800 2.45 2.49 2.42 0 0 0
06/04/2012
2.45
 5,700 2.45 2.45 2.36 0 0 0
05/04/2012
2.45
 4,000 2.33 2.45 2.33 0 0 0
04/04/2012
2.33
 900 2.39 2.39 2.30 0 0 0
03/04/2012
2.39
 500 2.45 2.45 2.39 0 0 0
30/03/2012
2.45
 0 2.45 2.45 2.45 0 0 0
29/03/2012
2.45
 7,000 2.45 2.55 2.45 0 0 0
28/03/2012
2.45
 10,800 2.42 2.55 2.42 500 0 0.0
27/03/2012
2.42
 39,200 2.67 2.67 2.42 0 0 0
26/03/2012
2.67
 1,900 2.64 2.67 2.55 0 0 0
23/03/2012
2.64
 64,400 2.49 2.64 2.49 0 0 0
22/03/2012
2.49
 6,300 2.42 2.49 2.49 0 0 0
21/03/2012
2.42
 121,400 2.39 2.45 2.33 0 0 0
20/03/2012
2.39
 23,900 2.52 2.58 2.39 0 0 0
19/03/2012
2.52
 7,600 2.58 2.74 2.52 0 0 0
16/03/2012
2.58
 10,000 2.61 2.74 2.58 0 0 0
15/03/2012
2.61
 21,700 2.52 2.61 2.42 0 0 0
14/03/2012
2.52
 13,300 2.58 2.58 2.52 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 13%
13/03/2012
2.58
 600 2.74 2.77 2.58 0 0 0
12/03/2012
2.74
 144,200 2.68 2.82 2.66 0 0 0
09/03/2012
2.68
 32,900 2.68 2.79 2.57 0 0 0
08/03/2012
2.68
 24,500 2.82 2.82 2.66 0 0 0
07/03/2012
2.82
 34,900 2.85 2.87 2.68 0 0 0
06/03/2012
2.85
 161,000 2.68 2.85 2.68 0 0 0
05/03/2012
2.68
 83,800 2.55 2.68 2.60 0 0 0
02/03/2012
2.55
 41,600 2.46 2.60 2.46 0 0 0
01/03/2012
2.46
 18,800 2.46 2.49 2.35 0 0 0
29/02/2012
2.46
 47,200 2.38 2.52 2.38 0 0 0
28/02/2012
2.38
 26,000 2.24 2.38 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |