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)
05/03/2026
8.75
 237,700 8.83 8.91 8.75 1,400 2,200 -0.0
04/03/2026
8.72
 381,800 8.82 8.85 8.55 0 8,600 -0.1
03/03/2026
8.84
 341,900 8.82 8.98 8.76 3,200 22,200 -0.2
02/03/2026
8.82
 271,900 8.55 8.97 8.55 18,400 0 0.2
27/02/2026
9.09
 300,000 9.18 9.18 9.08 1,600 6,300 -0.0
26/02/2026
9.18
 104,400 9.23 9.23 9.14 1,300 0 0.0
25/02/2026
9.14
 106,300 9.23 9.32 9.14 3,000 0 0.0
24/02/2026
9.23
 293,200 9.14 9.32 9.09 20,900 600 0.2
23/02/2026
9.14
 143,500 9.09 9.14 9.07 2,400 200 0.0
13/02/2026
9.08
 87,700 9.08 9.18 9.07 2,700 300 0.0
12/02/2026
9.08
 98,200 9.07 9.18 9.07 7,700 300 0.1
11/02/2026
9.07
 288,200 8.91 9.14 8.91 15,400 2,100 0.1
10/02/2026
8.88
 448,200 9.09 9.09 8.88 0 26,900 -0.3
09/02/2026
9.05
 172,300 9.18 9.18 9 0 23,800 -0.2
06/02/2026
9.18
 325,900 9.27 9.32 9.09 0 23,800 -0.2
05/02/2026
9.36
 443,700 9.18 9.55 9.18 8,200 27,000 -0.2
04/02/2026
9.18
 124,800 9.23 9.27 9.18 16,800 33,700 -0.2
03/02/2026
9.18
 431,000 9.23 9.27 9.08 18,400 0 0.2
02/02/2026
9.18
 204,100 9.23 9.27 9.09 4,200 9,100 -0.0
30/01/2026
9.18
 557,900 9.14 9.27 9.09 82,100 25,000 0.6
29/01/2026
9.07
 87,800 9.07 9.09 9.05 600 800 -0.0
28/01/2026
9.07
 225,400 9.14 9.14 9.01 9,600 12,300 -0.0
27/01/2026
9.07
 214,100 9.07 9.09 8.99 0 67,300 -0.7
26/01/2026
9.05
 286,000 9.14 9.14 8.98 0 2,400 -0.0
23/01/2026
9.14
 191,900 9.27 9.27 9.07 300 32,500 -0.3
22/01/2026
9.32
 804,200 9.07 9.41 9.07 80,100 0 0.8
21/01/2026
9.05
 413,200 9.04 9.09 9.03 0 5,000 -0.0
20/01/2026
9.08
 273,300 9.09 9.18 9.05 3,800 2,400 0.0
19/01/2026
9.09
 432,400 9.09 9.14 9.05 100 11,500 -0.1
16/01/2026
9.05
 296,200 9.06 9.18 9.05 0 3,200 -0.0
15/01/2026
9.05
 600,900 9.18 9.23 9.04 4,700 1,000 0.0
14/01/2026
9.09
 382,300 9.09 9.27 9.05 3,500 1,200 0.0
13/01/2026
9.09
 714,200 9.27 9.32 9.08 44,800 100 0.4
12/01/2026
9.18
 403,700 9.06 9.27 8.99 500 38,500 -0.4
09/01/2026
9.06
 643,000 9.27 9.45 9.03 0 13,500 -0.1
08/01/2026
9.27
 503,000 9.36 9.45 9.23 200 300 -0.0
07/01/2026
9.36
 292,000 9.36 9.41 9.23 29,300 400 0.3
06/01/2026
9.36
 120,000 9.41 9.41 9.18 0 3,000 -0.0
05/01/2026
9.36
 512,700 9.45 9.45 9.23 200 54,000 -0.6
31/12/2025
9.45
 319,500 9.59 9.59 9.45 0 0 0
30/12/2025
9.59
 285,500 9.55 9.64 9.50 50,800 9,800 0.4
29/12/2025
9.55
 164,000 9.45 9.68 9.41 40,000 6,800 0.3
26/12/2025
9.45
 424,700 9.45 9.55 9.09 0 8,100 -0.1
25/12/2025
9.45
 258,000 9.59 9.68 9.45 1,000 55,500 -0.6
24/12/2025
9.59
 103,300 9.59 9.68 9.55 100 14,400 -0.2
23/12/2025
9.68
 353,000 9.68 9.77 9.55 42,700 2,900 0.4
22/12/2025
9.68
 153,500 9.73 9.77 9.59 22,900 6,000 0.2
19/12/2025
9.73
 186,000 9.82 9.82 9.55 14,600 2,600 0.1
18/12/2025
9.82
 201,500 9.91 9.91 9.59 1,900 22,500 -0.2
17/12/2025
9.82
 352,300 9.86 9.86 9.45 12,200 22,100 -0.1
16/12/2025
9.86
 276,300 9.55 9.86 9.36 2,900 49,700 -0.5
15/12/2025
9.50
 341,800 9.50 9.59 9.36 19,300 20,400 -0.0
12/12/2025
9.41
 476,300 9.86 9.86 9.41 3,600 46,700 -0.5
11/12/2025
9.82
 362,700 10 10 9.59 11,300 32,000 -0.2
10/12/2025
10
 481,100 10.09 10.14 9.95 0 84,300 -0.9
09/12/2025
10.09
 595,500 10.27 10.27 9.95 200 99,000 -1.1
08/12/2025
10.27
 355,300 10.41 10.41 10.14 0 51,800 -0.6
05/12/2025
10.14
 887,900 10.55 10.55 10.14 24,400 15,300 0.1
04/12/2025
10.45
 1,222,800 10.36 10.64 10.27 148,600 12,200 1.6
03/12/2025
10.32
 269,300 10.32 10.41 10.27 11,000 2,400 0.1
02/12/2025
10.32
 392,800 10.27 10.32 10.18 0 101,300 -1.1
01/12/2025
10.27
 199,900 10.36 10.36 10.27 0 28,300 -0.3
28/11/2025
10.32
 334,900 10.32 10.41 10.27 3,800 5,900 -0.0
27/11/2025
10.41
 203,500 10.64 10.64 10.41 15,300 16,000 -0.0
26/11/2025
10.55
 151,400 10.45 10.59 10.41 25,100 6,400 0.2
25/11/2025
10.36
 454,800 10.59 10.68 10.36 32,000 16,600 0.2
24/11/2025
10.59
 226,200 10.64 10.68 10.55 6,700 10,100 -0.0
21/11/2025
10.59
 430,200 10.77 10.77 10.59 34,900 15,600 0.2
20/11/2025
10.77
 451,800 10.77 10.86 10.59 65,300 19,900 0.5
19/11/2025
10.77
 354,100 10.91 10.95 10.73 400 48,600 -0.6
18/11/2025
10.82
 976,400 10.64 11 10.55 114,800 87,400 0.3
17/11/2025
10.59
 311,600 10.55 10.59 10.50 46,900 3,100 0.5
14/11/2025
10.41
 332,100 10.32 10.55 10.32 41,100 0 0.5
13/11/2025
10.32
 153,300 10.36 10.45 10.32 35,300 0 0.4
12/11/2025
10.36
 184,100 10.27 10.45 10.23 49,200 0 0.6
11/11/2025
10.18
 171,900 10.32 10.32 10.09 0 29,300 -0.3
10/11/2025
10.14
 232,000 10.32 10.41 10.14 4,700 28,500 -0.3
07/11/2025
10.32
 507,200 10.55 10.55 10.23 4,000 158,500 -1.8
06/11/2025
10.55
 378,900 10.55 10.59 10.50 15,800 34,400 -0.2
05/11/2025
10.55
 278,900 10.64 10.64 10.50 21,100 20,200 0.0
04/11/2025
10.68
 609,200 10.55 10.68 10.14 81,700 166,600 -1.0
03/11/2025
10.55
 584,900 10.77 10.86 10.55 48,100 50,000 -0.0
31/10/2025
10.64
 744,300 10.64 11 10.55 91,600 72,300 0.2
30/10/2025
10.64
 323,700 10.73 10.73 10.55 59,800 6,800 0.6
29/10/2025
10.73
 228,200 10.77 10.77 10.59 10,900 17,500 -0.1
28/10/2025
10.73
 687,100 10.45 10.73 10.45 171,900 14,600 1.8
27/10/2025
10.45
 412,200 10.77 10.77 10.41 103,100 49,400 0.6
24/10/2025
10.55
 394,800 10.82 10.91 10.55 17,300 27,500 -0.1
23/10/2025
10.73
 774,500 10.59 10.91 10.59 324,000 6,600 3.8
22/10/2025
10.59
 794,400 10.59 10.64 10.36 173,200 18,300 1.8
21/10/2025
10.36
 792,700 10.32 10.36 10 83,900 79,900 0.1
20/10/2025
10.05
 1,228,600 10.55 10.82 10 152,000 26,000 1.4
17/10/2025
10.45
 235,400 10.68 10.73 10.45 5,800 18,300 -0.1
16/10/2025
10.64
 965,800 10.18 10.68 10.14 78,000 16,300 0.7
15/10/2025
10.18
 656,400 10.41 10.50 10.18 13,000 56,600 -0.5
14/10/2025
10.41
 587,000 10.64 10.64 10.36 7,000 71,100 -0.7
13/10/2025
10.55
 539,400 10.50 10.59 10.36 50,200 20,200 0.3
10/10/2025
10.55
 310,400 10.68 10.73 10.55 4,800 3,600 0.0
09/10/2025
10.59
 405,600 10.64 10.77 10.55 0 0 0
08/10/2025
10.59
 542,600 10.86 10.86 10.50 21,700 72,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |