CTCP Xây dựng DIC Holdings (dc4)

9.36
0.09
(0.97%)
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
13.55
 1,675,900 14.25 14.25 13.55 1,000 172,700 -2.4
14/07/2025
14
 2,853,700 13.45 14 12.75 453,300 16,000 5.6
11/07/2025
13.40
 5,293,500 14.15 14.15 13.40 9,100 267,000 0
10/07/2025
14.15
 2,754,700 14.75 14.90 14.15 56,300 165,400 0
09/07/2025
14.75
 1,173,300 14.90 14.90 14.50 42,400 122,600 0
08/07/2025
14.75
 3,845,900 14.20 15 14.10 224,000 172,200 0.7
07/07/2025
14.05
 1,248,700 14.15 14.25 13.95 166,300 178,500 -0.2
04/07/2025
13.95
 865,100 13.85 14.30 13.80 107,000 87,800 0.3
03/07/2025
13.90
 1,940,500 14 14.35 13.70 42,900 191,900 -2.1
02/07/2025
13.95
 712,100 13.80 14 13.75 172,000 6,000 2.3
01/07/2025
13.85
 727,300 13.95 14 13.70 138,400 200 1.9
30/06/2025
13.80
 979,400 13.80 14 13.70 44,900 25,100 0.3
27/06/2025
13.75
 982,600 13.90 14.25 13.75 129,200 140,300 -0.1
26/06/2025
13.85
 1,134,500 13.80 14 13.65 400 139,000 -1.9
25/06/2025
13.90
 1,330,700 14.05 14.20 13.75 12,200 361,400 -4.9
24/06/2025
13.90
 2,398,900 14.15 14.70 13.90 195,300 81,800 1.6
23/06/2025
13.95
 862,000 13.60 14.20 13.60 103,400 92,700 0.1
20/06/2025
13.80
 989,000 13.85 14.10 13.50 174,900 32,900 2.0
19/06/2025
13.80
 766,200 13.90 13.90 13.55 12,400 126,000 -1.6
18/06/2025
13.90
 936,800 13.90 14 13.55 66,100 121,700 -0.8
17/06/2025
13.90
 1,551,900 14.20 14.60 13.80 19,300 367,500 -4.9
16/06/2025
14
 1,388,500 13.70 14 13.40 22,800 103,400 -1.1
13/06/2025
13.80
 2,401,500 13.90 14.10 13.25 69,000 290,800 -3.0
12/06/2025
14.20
 2,793,000 13.70 14.65 13.70 156,200 151,500 0.0
11/06/2025
13.70
 1,121,800 13.90 14 13.35 105,500 96,200 0.1
10/06/2025
13.80
 1,025,600 13.75 14.10 13.50 94,200 86,200 0.1
09/06/2025
13.75
 1,277,000 13.80 14.10 13.60 189,100 84,300 1.4
06/06/2025
13.70
 1,515,000 14.25 14.55 13.60 258,300 134,700 1.7
05/06/2025
14.20
 1,100,200 14.20 14.80 13.95 178,000 170,300 0.1
04/06/2025
14.20
 3,065,700 13.40 14.20 13.25 350,400 93,800 3.5
03/06/2025
13.30
 2,253,000 13.70 13.90 13.30 154,900 238,000 -1.1
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/06/2025
13.15
 1,145,200 12.65 13.15 12.45 46,300 55,700 -0.1
30/05/2025
12.32
 1,595,600 12.73 12.73 12.27 49,500 169,400 -1.7
29/05/2025
12.55
 2,122,600 12.18 12.73 12.14 102,300 113,200 -0.2
28/05/2025
12.14
 1,322,300 12.64 12.64 12.14 108,800 34,900 1.0
27/05/2025
12.45
 1,170,800 12.68 12.68 12.36 71,900 99,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |