CTCP Xây dựng DIC Holdings (dc4)

6.15
-0.16
(-2.54%)
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) 		-0.80 -11.30% 2,010,600 6,300 0
6.28
7.24
6.31
2 tháng
(2026-05-29) 		-1.13 -15.24% 4,246,000 -5,700 0
6.28
7.52
6.31
3 tháng
(2026-04-29) 		-1.77 -21.94% 7,454,400 -49,500 0
6.28
8.18
6.31
6 tháng
(2026-01-29) 		-2.79 -30.78% 20,714,800 6,430 0.1
6.28
9.36
6.31
12 tháng
(2025-08-04) 		-5.40 -46.24% 103,743,300 12,930 1.2
6.28
12.59
6.31
24 tháng
(2024-08-07) 		-1.92 -23.38% 324,208,900 286,086 3.8
6.28
13.45
6.31
36 tháng
(2023-08-14) 		-1.24 -16.51% 386,692,700 376,786 4.8
5.59
13.45
6.31
60 tháng
(2021-08-23) 		-2.88 -31.46% 450,378,900 402,081 5.3
3.97
23.29
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2009
2.65
 21,300 2.74 2.74 2.59 0 0 0
07/05/2009
2.74
 52,800 2.68 2.79 2.69 0 0 0
06/05/2009
2.68
 30,800 2.83 2.83 2.68 0 0 0
05/05/2009
2.83
 91,600 2.72 2.88 2.83 0 0 0
04/05/2009
2.72
 71,500 2.59 2.72 2.56 0 0 0
29/04/2009
2.59
 7,700 2.57 2.59 2.53 0 0 0
28/04/2009
2.57
 1,600 2.47 2.59 2.57 0 0 0
27/04/2009
2.47
 700 2.68 2.68 2.47 0 0 0
24/04/2009
2.68
 1,400 2.63 2.68 2.60 0 0 0
23/04/2009
2.63
 14,400 2.47 2.63 2.47 0 0 0
22/04/2009
2.47
 10,900 2.39 2.47 2.47 0 0 0
21/04/2009
2.39
 15,900 2.40 2.40 2.24 0 0 0
20/04/2009
2.40
 48,600 2.57 2.57 2.40 0 0 0
17/04/2009
2.57
 41,900 2.66 2.66 2.50 0 0 0
16/04/2009
2.66
 61,100 2.63 2.69 2.63 0 0 0
15/04/2009
2.63
 25,500 2.77 2.77 2.63 0 0 0
14/04/2009
2.77
 37,300 2.97 3.01 2.74 0 0 0
13/04/2009
2.97
 92,700 2.80 3.03 2.88 0 0 0
10/04/2009
2.80
 24,900 2.74 2.92 2.74 0 0 0
09/04/2009
2.74
 14,300 2.80 2.89 2.74 0 0 0
08/04/2009
2.80
 45,600 2.95 2.97 2.77 0 0 0
07/04/2009
2.95
 12,700 2.89 3.00 2.91 0 0 0
03/04/2009
2.89
 49,100 2.74 2.89 2.79 0 3,000 0
02/04/2009
2.74
 29,400 2.66 2.77 2.71 0 0 0
01/04/2009
2.66
 40,500 2.62 2.77 2.66 0 0 0
31/03/2009
2.62
 20,300 2.54 2.62 2.53 0 0 0
30/03/2009
2.54
 41,200 2.36 2.54 2.34 0 0 0
27/03/2009
2.36
 8,700 2.44 2.44 2.36 0 0 0
26/03/2009
2.44
 13,800 2.42 2.44 2.40 0 0 0
25/03/2009
2.42
 16,400 2.44 2.45 2.40 0 0 0
24/03/2009
2.44
 29,700 2.28 2.48 2.39 0 0 0
23/03/2009
2.28
 18,200 2.31 2.40 2.28 0 0 0
20/03/2009
2.31
 18,900 2.37 2.40 2.31 0 0 0
19/03/2009
2.37
 64,200 2.39 2.51 2.37 0 0 0
18/03/2009
2.39
 50,200 2.25 2.39 2.27 0 0 0
17/03/2009
2.25
 24,300 2.22 2.25 2.21 0 0 0
16/03/2009
2.22
 36,700 2.16 2.22 2.18 0 0 0
13/03/2009
2.16
 13,500 2.13 2.19 2.13 0 0 0
12/03/2009
2.13
 10,700 2.25 2.25 2.13 0 0 0
11/03/2009
2.25
 8,600 2.28 2.40 2.25 0 0 0
10/03/2009
2.28
 30,100 2.19 2.28 2.19 0 0 0
09/03/2009
2.19
 22,000 2.07 2.19 2.13 0 0 0
06/03/2009
2.07
 10,200 2.05 2.07 2.04 0 0 0
05/03/2009
2.05
 16,000 2.04 2.05 2.02 0 0 0
04/03/2009
2.04
 6,800 2.01 2.04 2.01 0 0 0
03/03/2009
2.01
 10,700 1.99 2.01 1.99 0 0 0
02/03/2009
1.99
 2,600 1.99 2.02 1.99 0 0 0
27/02/2009
1.99
 11,200 1.98 2.01 1.95 0 0 0
26/02/2009
1.98
 9,300 2.01 2.01 1.95 0 2,700 0
25/02/2009
2.01
 19,800 1.95 2.01 1.96 3,000 0 0
24/02/2009
1.95
 18,400 1.98 1.98 1.95 0 0 0
23/02/2009
1.98
 14,300 1.96 2.04 1.90 0 0 0
20/02/2009
1.96
 5,500 2.01 2.01 1.96 0 0 0
19/02/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
19/02/2009
2.01
 20,700 1.95 2.04 1.98 0 0 0
18/02/2009
1.95
 11,300 1.98 1.98 1.93 0 0 0
17/02/2009
1.98
 18,200 1.98 1.99 1.95 0 0 0
16/02/2009
1.98
 13,000 2.01 2.01 1.98 0 0 0
13/02/2009
2.01
 15,400 1.99 2.01 1.99 0 0 0
12/02/2009
1.99
 12,100 1.96 1.99 1.96 0 0 0
11/02/2009
1.96
 17,900 1.96 1.98 1.93 0 0 0
10/02/2009
1.96
 19,400 2.05 2.05 1.96 0 0 0
09/02/2009
2.05
 10,200 1.99 2.05 1.96 2,700 0 0
06/02/2009
1.99
 14,200 1.92 1.99 1.92 0 0 0
05/02/2009
1.92
 20,100 1.98 2.03 1.88 0 0 0
04/02/2009
1.98
 6,300 2.02 2.03 1.98 0 0 0
03/02/2009
2.02
 17,600 2.05 2.20 1.96 0 0 0
02/02/2009
2.05
 7,500 2.11 2.13 2.05 0 0 0
23/01/2009
2.11
 56,100 1.98 2.12 1.99 0 0 0
22/01/2009
1.98
 10,800 1.99 2.01 1.98 0 0 0
21/01/2009
1.99
 6,200 1.95 2.01 1.98 0 0 0
20/01/2009
1.95
 2,000 1.99 1.99 1.95 0 0 0
19/01/2009
1.99
 10,200 1.96 1.99 1.96 0 0 0
16/01/2009
1.96
 7,000 1.95 1.99 1.95 0 0 0
15/01/2009
1.95
 9,600 2.01 2.01 1.95 0 0 0
14/01/2009
2.01
 16,100 1.99 2.02 1.96 0 0 0
13/01/2009
1.99
 9,400 2.02 2.02 1.98 0 0 0
12/01/2009
2.02
 11,800 2.01 2.06 1.93 0 0 0
09/01/2009
2.01
 29,800 1.99 2.06 1.93 0 0 0
08/01/2009
1.99
 15,100 2.06 2.08 1.99 0 0 0
07/01/2009
2.06
 20,000 2.08 2.15 2.05 0 0 0
06/01/2009
2.08
 24,700 2.02 2.09 2.02 0 0 0
05/01/2009
2.02
 46,500 1.96 2.02 1.92 0 0 0
02/01/2009
1.96
 20,800 1.85 1.96 1.83 0 0 0
31/12/2008
1.85
 17,000 1.91 1.91 1.82 0 0 0
30/12/2008
1.91
 12,700 1.89 1.92 1.88 0 0 0
29/12/2008
1.89
 8,900 1.92 1.92 1.88 0 0 0
26/12/2008
1.92
 8,800 1.93 1.93 1.85 0 0 0
25/12/2008
1.93
 15,600 2.06 2.06 1.92 0 0 0
24/12/2008
2.06
 20,200 2.11 2.11 1.99 0 0 0
23/12/2008
2.11
 34,100 1.98 2.11 2.01 0 0 0
22/12/2008
1.98
 59,700 2.02 2.02 1.98 0 0 0
19/12/2008
2.02
 54,200 1.92 2.02 1.79 0 0 0
18/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2008
1.92
 21,400 1.95 1.95 1.92 0 0 0
17/12/2008
1.95
 69,600 1.99 2.03 1.95 0 0 0
16/12/2008
1.99
 4,700 2.09 2.13 1.99 0 0 0
15/12/2008
2.09
 16,100 2.09 2.21 2.08 0 0 0
12/12/2008
2.09
 40,900 1.96 2.09 2.05 0 0 0
11/12/2008
1.96
 30,000 1.84 1.96 1.92 0 0 0
10/12/2008
1.84
 21,000 1.99 1.99 1.84 0 0 0
09/12/2008
1.99
 18,000 2.09 2.09 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |