CTCP Xây dựng DIC Holdings (dc4)

11.15
-0.35
(-3.04%)
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
(2025-11-04) 		-0.40 -3.40% 7,604,500 -190,000 -2.2
11.15
11.90
11.50
2 tháng
(2025-10-06) 		-0.65 -5.42% 19,531,700 565,400 6.6
11.05
12
11.50
3 tháng
(2025-09-05) 		-1.30 -10.28% 33,193,200 562,500 6.8
11.05
12.65
11.50
6 tháng
(2025-06-09) 		-2.40 -17.45% 143,753,400 -741,300 -4.4
11.05
14.80
11.50
12 tháng
(2024-12-09) 		-0.21 -1.78% 254,817,100 232,100 2.3
9.64
14.80
11.50
24 tháng
(2023-12-15) 		4.84 74.32% 333,016,500 627,156 7.4
6.15
14.80
11.50
36 tháng
(2022-12-20) 		5.82 105.11% 359,471,000 632,071 6.8
4.99
14.80
11.50
60 tháng
(2020-12-30) 		4.09 56.33% 418,527,820 597,651 7.1
4.36
25.62
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
11.15
 887,900 11.60 11.60 11.15 24,400 15,300 0
04/12/2025
11.50
 1,222,800 11.40 11.70 11.30 148,600 12,200 1.6
03/12/2025
11.35
 269,300 11.35 11.45 11.30 11,000 2,400 0.1
02/12/2025
11.35
 392,800 11.30 11.35 11.20 0 101,300 -1.1
01/12/2025
11.30
 199,900 11.40 11.40 11.30 0 28,300 -0.3
28/11/2025
11.35
 334,900 11.35 11.45 11.30 3,800 5,900 -0.0
27/11/2025
11.45
 203,500 11.70 11.70 11.45 15,300 16,000 -0.0
26/11/2025
11.60
 151,400 11.50 11.65 11.45 25,100 6,400 0.2
25/11/2025
11.40
 454,800 11.65 11.75 11.40 32,000 16,600 0.2
24/11/2025
11.65
 226,200 11.70 11.75 11.60 6,700 10,100 -0.0
21/11/2025
11.65
 430,200 11.85 11.85 11.65 34,900 15,600 0.2
20/11/2025
11.85
 451,800 11.85 11.95 11.65 65,300 19,900 0.5
19/11/2025
11.85
 354,100 12 12.05 11.80 400 48,600 -0.6
18/11/2025
11.90
 976,400 11.70 12.10 11.60 114,800 87,400 0.3
17/11/2025
11.65
 311,600 11.60 11.65 11.55 46,900 3,100 0.5
14/11/2025
11.45
 332,100 11.35 11.60 11.35 41,100 0 0.5
13/11/2025
11.35
 153,300 11.40 11.50 11.35 35,300 0 0.4
12/11/2025
11.40
 184,100 11.30 11.50 11.25 49,200 0 0.6
11/11/2025
11.20
 171,900 11.35 11.35 11.10 0 29,300 -0.3
10/11/2025
11.15
 232,000 11.35 11.45 11.15 4,700 28,500 -0.3
07/11/2025
11.35
 507,200 11.60 11.60 11.25 4,000 158,500 -1.8
06/11/2025
11.60
 378,900 11.60 11.65 11.55 15,800 34,400 -0.2
05/11/2025
11.60
 278,900 11.70 11.70 11.55 21,100 20,200 0.0
04/11/2025
11.75
 609,200 11.60 11.75 11.15 81,700 166,600 -1.0
03/11/2025
11.60
 584,900 11.85 11.95 11.60 48,100 50,000 -0.0
31/10/2025
11.70
 744,300 11.70 12.10 11.60 91,600 72,300 0.2
30/10/2025
11.70
 323,700 11.80 11.80 11.60 59,800 6,800 0.6
29/10/2025
11.80
 228,200 11.85 11.85 11.65 10,900 17,500 -0.1
28/10/2025
11.80
 687,100 11.50 11.80 11.50 171,900 14,600 1.8
27/10/2025
11.50
 412,200 11.85 11.85 11.45 103,100 49,400 0.6
24/10/2025
11.60
 394,800 11.90 12 11.60 17,300 27,500 -0.1
23/10/2025
11.80
 774,500 11.65 12 11.65 324,000 6,600 3.8
22/10/2025
11.65
 794,400 11.65 11.70 11.40 173,200 18,300 1.8
21/10/2025
11.40
 792,700 11.35 11.40 11 83,900 79,900 0.1
20/10/2025
11.05
 1,228,600 11.60 11.90 11 152,000 26,000 1.4
17/10/2025
11.50
 235,400 11.75 11.80 11.50 5,800 18,300 -0.1
16/10/2025
11.70
 965,800 11.20 11.75 11.15 78,000 16,300 0.7
15/10/2025
11.20
 656,400 11.45 11.55 11.20 13,000 56,600 -0.5
14/10/2025
11.45
 587,000 11.70 11.70 11.40 7,000 71,100 -0.7
13/10/2025
11.60
 539,400 11.55 11.65 11.40 50,200 20,200 0.3
10/10/2025
11.60
 310,400 11.75 11.80 11.60 4,800 3,600 0.0
09/10/2025
11.65
 405,600 11.70 11.85 11.60 0 0 0
08/10/2025
11.65
 542,600 11.95 11.95 11.55 21,700 72,300 -0.6
07/10/2025
11.80
 382,600 12 12 11.80 5,300 7,300 -0.0
06/10/2025
12
 336,600 11.75 12.05 11.75 10,000 41,600 -0.4
03/10/2025
11.70
 524,300 11.90 11.95 11.70 2,000 155,800 -1.8
02/10/2025
11.95
 219,600 12.10 12.15 11.90 500 49,700 -0.6
01/10/2025
12.05
 193,600 12.05 12.20 12 3,100 31,400 -0.3
30/09/2025
12.15
 629,400 12.15 12.30 11.85 16,000 98,000 -1.0
29/09/2025
12.15
 439,100 12.40 12.45 12.10 20,000 111,000 -1.1
26/09/2025
12.45
 1,285,900 12.30 12.55 12.30 240,100 103,500 1.7
25/09/2025
12.25
 611,000 12.15 12.35 12.05 103,600 17,000 1.1
24/09/2025
12.10
 281,200 11.90 12.15 11.80 32,600 13,200 0.2
23/09/2025
11.85
 383,200 12 12.05 11.85 500 30,200 -0.4
22/09/2025
12
 849,600 12.25 12.30 11.95 72,800 141,200 -0.8
19/09/2025
12.20
 377,000 12.30 12.35 12.10 44,500 26,400 0.2
18/09/2025
12.10
 382,400 12.05 12.30 12.05 27,800 26,800 0.0
17/09/2025
12.10
 523,200 12.15 12.30 12 35,000 7,200 0.3
16/09/2025
12.20
 604,900 12.30 12.35 12.15 23,400 11,900 0.1
15/09/2025
12.25
 625,200 12.20 12.40 12.15 14,000 14,300 -0.0
12/09/2025
12.15
 555,800 12 12.30 12 75,200 60,900 0.2
11/09/2025
11.90
 631,600 11.90 11.95 11.60 43,700 93,100 -0.6
10/09/2025
11.90
 277,200 12.20 12.20 11.80 0 54,500 -0.7
09/09/2025
12
 1,834,600 12.10 12.20 11.60 116,300 26,900 1.0
08/09/2025
12.10
 727,200 12.60 12.70 12.05 10,500 55,300 -0.6
05/09/2025
12.65
 1,705,500 12.85 13.25 12.65 295,400 51,600 3.1
04/09/2025
12.70
 547,400 12.85 12.90 12.65 28,500 0 0.4
03/09/2025
12.80
 869,400 12.50 12.80 12.35 55,300 8,600 0.6
29/08/2025
12.40
 511,600 12.40 12.50 12.30 17,900 29,900 -0.1
28/08/2025
12.40
 375,000 12.35 12.45 12.25 0 45,700 0
27/08/2025
12.30
 671,300 12.40 12.50 12.15 0 110,900 -1.4
26/08/2025
12.20
 914,100 11.85 12.20 11.85 52,600 15,900 0.4
25/08/2025
11.85
 643,100 12.05 12.20 11.80 35,400 82,000 -0.6
22/08/2025
12
 2,378,400 12.50 12.65 11.85 151,700 404,600 -3.2
21/08/2025
12.65
 1,306,300 12.80 12.85 12.60 8,900 162,100 -1.9
20/08/2025
12.80
 1,810,300 13.15 13.30 12.60 105,600 154,900 -0.6
19/08/2025
13.10
 2,084,000 13 13.60 12.85 371,600 134,600 3.1
18/08/2025
13
 2,097,000 13.15 13.15 12.80 194,000 595,200 -5.2
15/08/2025
13
 2,781,500 13.65 13.75 12.80 37,600 29,800 0.1
14/08/2025
13.70
 1,658,600 14.15 14.15 13.50 0 11,900 -0.2
13/08/2025
13.85
 5,575,700 13 13.90 12.95 855,700 136,900 9.3
12/08/2025
13
 1,625,900 13.35 13.35 12.80 45,100 62,400 -0.2
11/08/2025
13.35
 1,362,700 13.25 13.60 13.20 11,600 19,300 -0.1
08/08/2025
13.20
 1,891,200 12.95 13.45 12.85 107,300 10,400 1.3
07/08/2025
12.95
 1,222,700 12.85 13 12.70 59,300 27,300 0.4
06/08/2025
12.85
 901,700 12.55 12.95 12.55 20,100 76,400 -0.7
05/08/2025
12.45
 2,278,600 13.05 13.40 12.20 4,400 224,600 -2.8
04/08/2025
12.85
 1,219,300 12.60 12.90 12.60 28,800 166,900 -1.8
01/08/2025
12.85
 1,587,800 12.60 12.85 12.55 79,600 99,600 -0.3
31/07/2025
12.55
 2,418,700 13.05 13.15 12.45 119,800 315,800 -2.6
30/07/2025
12.90
 4,606,800 13.55 13.80 12.90 282,500 449,300 -2.3
29/07/2025
13.80
 3,903,500 15 15.15 13.80 78,300 182,000 -1.5
28/07/2025
14.80
 3,403,400 14.55 15.15 14.40 332,200 352,800 -0.3
25/07/2025
14.30
 2,935,800 14.20 14.60 13.95 436,400 119,500 4.5
24/07/2025
14.05
 1,206,500 14.15 14.20 13.80 14,500 99,900 -1.2
23/07/2025
13.95
 2,607,200 13.75 14.15 13.70 375,100 165,800 2.9
22/07/2025
13.75
 1,333,400 13.55 13.80 13.45 115,800 19,400 1.3
21/07/2025
13.60
 1,352,600 13.90 13.95 13.60 21,600 2,800 0.3
18/07/2025
13.90
 2,672,100 14.05 14.40 13.90 261,300 161,100 1.4
17/07/2025
13.85
 1,868,200 13.70 14.15 13.60 47,200 289,500 -3.4
16/07/2025
13.60
 908,300 13.60 13.90 13.50 2,800 21,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |