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)
13/01/2026
10
 714,200 10.20 10.25 9.99 44,800 100 0.4
12/01/2026
10.10
 403,700 9.97 10.20 9.89 500 38,500 -0.4
09/01/2026
9.97
 643,000 10.20 10.40 9.93 0 13,500 -0.1
08/01/2026
10.20
 503,000 10.30 10.40 10.15 200 300 -0.0
07/01/2026
10.30
 292,000 10.30 10.35 10.15 29,300 400 0.3
06/01/2026
10.30
 120,000 10.35 10.35 10.10 0 3,000 -0.0
05/01/2026
10.30
 512,700 10.40 10.40 10.15 200 54,000 -0.6
31/12/2025
10.40
 319,500 10.55 10.55 10.40 0 0 0
30/12/2025
10.55
 285,500 10.50 10.60 10.45 50,800 9,800 0.4
29/12/2025
10.50
 164,000 10.40 10.65 10.35 40,000 6,800 0.3
26/12/2025
10.40
 424,700 10.40 10.50 10 0 8,100 -0.1
25/12/2025
10.40
 258,000 10.55 10.65 10.40 1,000 55,500 -0.6
24/12/2025
10.55
 103,300 10.55 10.65 10.50 100 14,400 -0.2
23/12/2025
10.65
 353,000 10.65 10.75 10.50 42,700 2,900 0.4
22/12/2025
10.65
 153,500 10.70 10.75 10.55 22,900 6,000 0.2
19/12/2025
10.70
 186,000 10.80 10.80 10.50 14,600 2,600 0.1
18/12/2025
10.80
 201,500 10.90 10.90 10.55 1,900 22,500 -0.2
17/12/2025
10.80
 352,300 10.85 10.85 10.40 12,200 22,100 -0.1
16/12/2025
10.85
 276,300 10.50 10.85 10.30 2,900 49,700 -0.5
15/12/2025
10.45
 341,800 10.45 10.55 10.30 19,300 20,400 -0.0
12/12/2025
10.35
 476,300 10.85 10.85 10.35 3,600 46,700 -0.5
11/12/2025
10.80
 362,700 11 11 10.55 11,300 32,000 -0.2
10/12/2025
11
 481,100 11.10 11.15 10.95 0 84,300 -0.9
09/12/2025
11.10
 595,500 11.30 11.30 10.95 200 99,000 -1.1
08/12/2025
11.30
 355,300 11.45 11.45 11.15 0 51,800 -0.6
05/12/2025
11.15
 887,900 11.60 11.60 11.15 24,400 15,300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |