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)
04/06/2012
2.35
 7,100 2.46 2.46 2.35 0 0 0
01/06/2012
2.46
 4,600 2.42 2.46 2.35 0 0 0
31/05/2012
2.42
 3,400 2.60 2.60 2.42 0 0 0
30/05/2012
2.60
 100 2.56 2.60 2.60 0 0 0
29/05/2012
2.56
 1,700 2.56 2.56 2.42 0 0 0
28/05/2012
2.56
 300 2.60 2.73 2.56 0 0 0
25/05/2012
2.60
 8,300 2.46 2.67 2.49 0 0 0
24/05/2012
2.46
 600 2.56 2.56 2.46 0 0 0
23/05/2012
2.56
 58,600 2.73 2.73 2.56 0 0 0
22/05/2012
2.73
 7,300 2.63 2.73 2.53 0 0 0
21/05/2012
2.63
 16,900 2.77 2.77 2.60 0 0 0
18/05/2012
2.77
 5,100 2.77 2.77 2.60 0 0 0
17/05/2012
2.77
 12,800 2.77 2.77 2.60 0 0 0
16/05/2012
2.77
 200 2.77 2.77 2.77 0 0 0
15/05/2012
2.77
 30,700 2.84 2.84 2.73 0 0 0
14/05/2012
2.84
 14,500 3.05 3.05 2.84 0 0 0
11/05/2012
3.05
 27,500 3.12 3.15 3.05 0 0 0
10/05/2012
3.12
 30,300 3.08 3.18 3.08 0 0 0
09/05/2012
3.08
 6,700 3.12 3.12 3.08 0 0 0
08/05/2012
3.12
 37,500 3.15 3.22 3.08 0 0 0
07/05/2012
3.15
 17,200 2.98 3.18 3.05 0 0 0
04/05/2012
2.98
 46,800 2.84 3.01 2.80 0 0 0
03/05/2012
2.84
 7,900 2.87 2.87 2.80 0 0 0
02/05/2012
2.87
 27,200 2.84 2.87 2.84 0 0 0
27/04/2012
2.84
 14,900 2.77 2.84 2.77 0 0 0
26/04/2012
2.77
 2,500 2.80 2.80 2.77 0 0 0
25/04/2012
2.80
 18,200 2.63 2.80 2.70 0 0 0
24/04/2012
2.63
 200 2.60 2.63 2.56 0 0 0
23/04/2012
2.60
 100 2.56 2.60 2.60 0 0 0
20/04/2012
2.56
 8,000 2.67 2.67 2.56 0 0 0
19/04/2012
2.67
 4,400 2.67 2.77 2.67 0 0 0
18/04/2012
2.67
 9,700 2.77 2.80 2.67 0 0 0
17/04/2012
2.77
 11,100 2.80 2.80 2.73 0 0 0
16/04/2012
2.80
 2,500 2.77 2.84 2.70 0 0 0
13/04/2012
2.77
 6,400 2.77 2.80 2.77 0 0 0
12/04/2012
2.77
 13,800 2.77 2.80 2.77 0 0 0
11/04/2012
2.77
 6,900 2.70 2.77 2.67 0 0 0
10/04/2012
2.70
 18,400 2.67 2.70 2.63 0 0 0
09/04/2012
2.67
 6,800 2.70 2.73 2.67 0 0 0
06/04/2012
2.70
 5,700 2.70 2.70 2.60 0 0 0
05/04/2012
2.70
 4,000 2.56 2.70 2.56 0 0 0
04/04/2012
2.56
 900 2.63 2.63 2.53 0 0 0
03/04/2012
2.63
 500 2.70 2.70 2.63 0 0 0
30/03/2012
2.70
 0 2.70 2.70 2.70 0 0 0
29/03/2012
2.70
 7,000 2.70 2.80 2.70 0 0 0
28/03/2012
2.70
 10,800 2.67 2.80 2.67 500 0 0.0
27/03/2012
2.67
 39,200 2.94 2.94 2.67 0 0 0
26/03/2012
2.94
 1,900 2.91 2.94 2.80 0 0 0
23/03/2012
2.91
 64,400 2.73 2.91 2.73 0 0 0
22/03/2012
2.73
 6,300 2.67 2.73 2.73 0 0 0
21/03/2012
2.67
 121,400 2.63 2.70 2.56 0 0 0
20/03/2012
2.63
 23,900 2.77 2.84 2.63 0 0 0
19/03/2012
2.77
 7,600 2.84 3.01 2.77 0 0 0
16/03/2012
2.84
 10,000 2.87 3.01 2.84 0 0 0
15/03/2012
2.87
 21,700 2.77 2.87 2.67 0 0 0
14/03/2012
2.77
 13,300 2.84 2.84 2.77 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 13%
13/03/2012
2.84
 600 3.01 3.05 2.84 0 0 0
12/03/2012
3.01
 144,200 2.95 3.10 2.92 0 0 0
09/03/2012
2.95
 32,900 2.95 3.07 2.83 0 0 0
08/03/2012
2.95
 24,500 3.10 3.10 2.92 0 0 0
07/03/2012
3.10
 34,900 3.13 3.16 2.95 0 0 0
06/03/2012
3.13
 161,000 2.95 3.13 2.95 0 0 0
05/03/2012
2.95
 83,800 2.80 2.95 2.86 0 0 0
02/03/2012
2.80
 41,600 2.71 2.86 2.71 0 0 0
01/03/2012
2.71
 18,800 2.71 2.74 2.59 0 0 0
29/02/2012
2.71
 47,200 2.62 2.77 2.62 0 0 0
28/02/2012
2.62
 26,000 2.47 2.62 2.32 0 0 0
27/02/2012
2.47
 84,900 2.32 2.47 2.41 0 0 0
24/02/2012
2.32
 6,700 2.17 2.32 2.29 0 0 0
23/02/2012
2.17
 28,200 2.32 2.32 2.17 0 0 0
22/02/2012
2.32
 3,000 2.29 2.32 2.26 0 0 0
21/02/2012
2.29
 8,600 2.35 2.41 2.29 0 0 0
20/02/2012
2.35
 10,300 2.17 2.35 2.23 0 0 0
17/02/2012
2.17
 11,500 2.08 2.20 2.17 0 0 0
16/02/2012
2.08
 29,100 1.93 2.08 2.02 0 0 0
15/02/2012
1.93
 1,800 1.90 2.05 1.93 0 0 0
14/02/2012
1.90
 1,600 1.90 2.02 1.90 0 0 0
13/02/2012
1.90
 0 1.90 1.90 1.90 0 0 0
10/02/2012
1.90
 3,100 1.93 1.93 1.90 0 0 0
09/02/2012
1.93
 3,700 1.96 1.96 1.93 0 0 0
08/02/2012
1.96
 500 1.96 1.96 1.96 0 0 0
07/02/2012
1.96
 2,000 1.96 1.96 1.96 0 0 0
06/02/2012
1.96
 1,900 2.08 2.20 1.96 0 0 0
03/02/2012
2.08
 6,900 2.23 2.23 2.08 0 0 0
02/02/2012
2.23
 5,100 2.26 2.26 2.17 0 0 0
01/02/2012
2.26
 100 2.23 2.26 2.26 0 0 0
31/01/2012
2.23
 1,200 2.14 2.23 2.23 0 0 0
30/01/2012
2.14
 100 1.99 2.14 2.14 0 0 0
20/01/2012
1.99
 1,200 2.02 2.14 1.99 0 0 0
19/01/2012
2.02
 2,000 1.96 2.08 1.99 0 0 0
18/01/2012
1.96
 2,000 1.99 1.99 1.96 0 0 0
17/01/2012
1.99
 0 1.96 1.99 1.99 0 0 0
16/01/2012
1.96
 200 1.90 2.02 1.96 0 0 0
13/01/2012
1.90
 15,000 1.78 1.90 1.87 0 0 0
12/01/2012
1.78
 3,800 1.78 1.78 1.78 0 0 0
11/01/2012
1.78
 0 1.78 1.78 1.78 0 0 0
10/01/2012
1.78
 100 1.72 1.78 1.78 0 0 0
09/01/2012
1.72
 100 1.66 1.72 1.72 0 0 0
06/01/2012
1.66
 8,400 1.75 1.75 1.63 0 0 0
05/01/2012
1.75
 0 1.78 1.75 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |