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)
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
26/05/2025
12.45
 4,004,000 11.73 12.45 11.27 421,700 219,800 2.7
23/05/2025
11.68
 497,600 11.82 11.82 11.59 19,500 55,900 -0.5
22/05/2025
11.86
 984,300 11.68 11.95 11.55 217,600 26,300 0
21/05/2025
11.82
 1,252,700 11.64 11.82 11.36 216,800 17,900 2.5
20/05/2025
11.64
 2,389,400 11.86 11.86 11.55 4,000 385,100 -4.9
19/05/2025
12
 760,000 12 12.27 11.91 26,100 72,900 0
16/05/2025
12.05
 1,064,700 11.86 12.09 11.82 172,000 12,600 0
15/05/2025
11.86
 719,500 12.05 12.05 11.68 83,500 1,000 0
14/05/2025
11.95
 630,000 12.23 12.23 11.82 30,600 50,400 0
13/05/2025
12.14
 772,600 12.27 12.55 12.09 34,700 109,500 0
12/05/2025
12.09
 501,600 11.95 12.09 11.82 0 0 0
09/05/2025
11.86
 326,200 11.77 11.95 11.77 67,300 19,500 0
08/05/2025
11.82
 394,300 12.09 12.14 11.68 25,700 53,700 0
07/05/2025
11.86
 591,500 11.64 12.14 11.59 120,300 15,500 0
06/05/2025
11.64
 649,400 12 12.09 11.64 16,800 6,900 0
05/05/2025
11.91
 1,092,000 12.23 12.23 11.77 62,600 27,900 0
29/04/2025
11.45
 1,380,700 10.82 11.45 10.82 168,000 8,900 2.0
28/04/2025
10.73
 226,500 11 11.18 10.73 15,000 4,900 0.1
25/04/2025
11
 682,400 10.82 11.09 10.82 136,000 34,000 1.2
24/04/2025
10.77
 594,700 10.64 11.05 10.50 76,000 12,200 0.7
23/04/2025
10.64
 430,200 10.45 10.68 10.23 47,400 1,100 0.5
22/04/2025
10.23
 1,353,400 10.68 10.86 10.05 46,900 59,900 -0.1
21/04/2025
10.77
 452,500 10.91 11 10.59 11,200 8,900 0.0
18/04/2025
10.91
 541,000 11.18 11.23 10.91 32,100 23,800 0.1
17/04/2025
11.09
 557,800 10.55 11.09 10.50 24,600 4,800 0.2
16/04/2025
10.59
 359,300 10.55 10.86 10.55 7,400 16,900 -0.1
15/04/2025
10.55
 629,700 10.45 10.91 10.45 15,200 12,700 0.0
14/04/2025
10.77
 637,900 11.09 11.09 10.64 0 18,800 -0.2
11/04/2025
10.91
 1,433,900 10.45 10.91 9.86 65,100 102,500 -0.4
10/04/2025
10.45
 932,900 10.45 10.45 10.41 41,400 1,200 0.5
09/04/2025
9.77
 1,381,300 9.77 10.27 9.77 7,300 51,700 -0.5
08/04/2025
10.50
 620,700 10.64 10.77 10.50 60,900 11,300 0.6
04/04/2025
11.27
 1,818,900 11.27 11.59 11.27 0 4,200 -0.1
03/04/2025
12.09
 1,432,800 12.36 12.73 12.09 6,200 1,000 0.1
02/04/2025
13
 1,379,400 12.59 13.32 12.59 117,000 37,400 1.1
01/04/2025
12.64
 302,000 12.50 12.73 12.36 5,600 120,500 -1.6
31/03/2025
12.50
 800,700 12.45 12.91 12.32 500 5,900 -0.1
28/03/2025
12.45
 492,400 12.73 12.91 12.41 47,500 59,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |