CTCP Xây dựng DIC Holdings (dc4)

8.85
0.05
(0.57%)
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
(2026-03-30) 		-0.35 -3.83% 3,825,700 21,330 -0.2
8.80
9.17
8.85
2 tháng
(2026-03-02) 		-0.90 -9.28% 9,140,500 49,930 0.1
8.71
9.72
8.85
3 tháng
(2026-01-29) 		-1.18 -11.82% 13,357,700 55,330 0.1
8.71
10.30
8.85
6 tháng
(2025-10-31) 		-2.90 -24.79% 37,400,900 -354,370 -4.3
8.71
11.90
8.85
12 tháng
(2025-05-05) 		-3.11 -26.11% 204,140,800 -267,370 -4.1
8.71
14.80
8.85
24 tháng
(2024-05-09) 		0.53 6.36% 330,321,200 434,386 4.9
8.16
14.80
8.85
36 tháng
(2023-05-15) 		2.96 50.64% 385,880,200 448,986 5.1
5.76
14.80
8.85
60 tháng
(2021-05-25) 		-2.37 -21.21% 443,909,700 459,281 5.4
4.36
25.62
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2012
1.78
 1,100 1.75 1.78 1.75 0 0 0
03/01/2012
1.75
 200 1.66 1.75 1.75 0 0 0
30/12/2011
1.66
 0 1.66 1.66 1.66 0 0 0
29/12/2011
1.66
 0 1.66 1.66 1.66 0 0 0
28/12/2011
1.66
 100 1.54 1.66 1.66 0 0 0
27/12/2011
1.54
 3,300 1.63 1.63 1.54 0 0 0
26/12/2011
1.63
 7,400 1.72 1.72 1.63 0 5,400 -0.0
23/12/2011
1.72
 2,500 1.78 1.78 1.72 0 0 0
22/12/2011
1.78
 2,000 1.81 1.81 1.78 0 600 -0.0
21/12/2011
1.81
 1,000 1.81 1.81 1.81 0 0 0
20/12/2011
1.81
 400 1.87 1.96 1.81 0 0 0
19/12/2011
1.87
 0 1.87 1.87 1.87 0 0 0
16/12/2011
1.87
 1,700 1.96 1.96 1.87 0 0 0
15/12/2011
1.96
 9,500 2.08 2.08 1.96 0 0 0
14/12/2011
2.08
 100 1.99 2.08 2.08 0 0 0
13/12/2011
1.99
 0 1.99 1.99 1.99 0 0 0
12/12/2011
1.99
 0 1.99 1.99 1.99 0 0 0
09/12/2011
1.99
 0 1.99 1.99 1.99 0 0 0
08/12/2011
1.99
 0 1.99 1.99 1.99 0 0 0
07/12/2011
1.99
 2,000 1.87 1.99 1.99 0 0 0
06/12/2011
1.87
 400 1.96 1.96 1.87 0 0 0
05/12/2011
1.96
 1,000 1.78 1.96 1.96 0 0 0
02/12/2011
1.78
 1,400 1.90 1.90 1.78 0 0 0
01/12/2011
1.90
 1,000 1.93 1.93 1.90 0 0 0
30/11/2011
1.93
 4,000 2.05 2.05 1.93 0 0 0
29/11/2011
2.05
 0 2.05 2.05 2.05 0 0 0
28/11/2011
2.05
 0 2.05 2.05 2.05 0 0 0
25/11/2011
2.05
 700 1.99 2.11 2.05 0 0 0
24/11/2011
1.99
 4,500 2.08 2.11 1.99 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |