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)
07/10/2025
10.73
 382,600 10.91 10.91 10.73 5,300 7,300 -0.0
06/10/2025
10.91
 336,600 10.68 10.95 10.68 10,000 41,600 -0.4
03/10/2025
10.64
 524,300 10.82 10.86 10.64 2,000 155,800 -1.8
02/10/2025
10.86
 219,600 11 11.05 10.82 500 49,700 -0.6
01/10/2025
10.95
 193,600 10.95 11.09 10.91 3,100 31,400 -0.3
30/09/2025
11.05
 629,400 11.05 11.18 10.77 16,000 98,000 -1.0
29/09/2025
11.05
 439,100 11.27 11.32 11 20,000 111,000 -1.1
26/09/2025
11.32
 1,285,900 11.18 11.41 11.18 240,100 103,500 1.7
25/09/2025
11.14
 611,000 11.05 11.23 10.95 103,600 17,000 1.1
24/09/2025
11
 281,200 10.82 11.05 10.73 32,600 13,200 0.2
23/09/2025
10.77
 383,200 10.91 10.95 10.77 500 30,200 -0.4
22/09/2025
10.91
 849,600 11.14 11.18 10.86 72,800 141,200 -0.8
19/09/2025
11.09
 377,000 11.18 11.23 11 44,500 26,400 0.2
18/09/2025
11
 382,400 10.95 11.18 10.95 27,800 26,800 0.0
17/09/2025
11
 523,200 11.05 11.18 10.91 35,000 7,200 0.3
16/09/2025
11.09
 604,900 11.18 11.23 11.05 23,400 11,900 0.1
15/09/2025
11.14
 625,200 11.09 11.27 11.05 14,000 14,300 -0.0
12/09/2025
11.05
 555,800 10.91 11.18 10.91 75,200 60,900 0.2
11/09/2025
10.82
 631,600 10.82 10.86 10.55 43,700 93,100 -0.6
10/09/2025
10.82
 277,200 11.09 11.09 10.73 0 54,500 -0.7
09/09/2025
10.91
 1,834,600 11 11.09 10.55 116,300 26,900 1.0
08/09/2025
11
 727,200 11.45 11.55 10.95 10,500 55,300 -0.6
05/09/2025
11.50
 1,705,500 11.68 12.05 11.50 295,400 51,600 3.1
04/09/2025
11.55
 547,400 11.68 11.73 11.50 28,500 0 0.4
03/09/2025
11.64
 869,400 11.36 11.64 11.23 55,300 8,600 0.6
29/08/2025
11.27
 511,600 11.27 11.36 11.18 17,900 29,900 -0.1
28/08/2025
11.27
 375,000 11.23 11.32 11.14 0 45,700 0
27/08/2025
11.18
 671,300 11.27 11.36 11.05 0 110,900 -1.4
26/08/2025
11.09
 914,100 10.77 11.09 10.77 52,600 15,900 0.4
25/08/2025
10.77
 643,100 10.95 11.09 10.73 35,400 82,000 -0.6
22/08/2025
10.91
 2,378,400 11.36 11.50 10.77 151,700 404,600 -3.2
21/08/2025
11.50
 1,306,300 11.64 11.68 11.45 8,900 162,100 -1.9
20/08/2025
11.64
 1,810,300 11.95 12.09 11.45 105,600 154,900 -0.6
19/08/2025
11.91
 2,084,000 11.82 12.36 11.68 371,600 134,600 3.1
18/08/2025
11.82
 2,097,000 11.95 11.95 11.64 194,000 595,200 -5.2
15/08/2025
11.82
 2,781,500 12.41 12.50 11.64 37,600 29,800 0.1
14/08/2025
12.45
 1,658,600 12.86 12.86 12.27 0 11,900 -0.2
13/08/2025
12.59
 5,575,700 11.82 12.64 11.77 855,700 136,900 9.3
12/08/2025
11.82
 1,625,900 12.14 12.14 11.64 45,100 62,400 -0.2
11/08/2025
12.14
 1,362,700 12.05 12.36 12 11,600 19,300 -0.1
08/08/2025
12
 1,891,200 11.77 12.23 11.68 107,300 10,400 1.3
07/08/2025
11.77
 1,222,700 11.68 11.82 11.55 59,300 27,300 0.4
06/08/2025
11.68
 901,700 11.41 11.77 11.41 20,100 76,400 -0.7
05/08/2025
11.32
 2,278,600 11.86 12.18 11.09 4,400 224,600 -2.8
04/08/2025
11.68
 1,219,300 11.45 11.73 11.45 28,800 166,900 -1.8
01/08/2025
11.68
 1,587,800 11.45 11.68 11.41 79,600 99,600 -0.3
31/07/2025
11.41
 2,418,700 11.86 11.95 11.32 119,800 315,800 -2.6
30/07/2025
11.73
 4,606,800 12.32 12.55 11.73 282,500 449,300 -2.3
29/07/2025
12.55
 3,903,500 13.64 13.77 12.55 78,300 182,000 -1.5
28/07/2025
13.45
 3,403,400 13.23 13.77 13.09 332,200 352,800 -0.3
25/07/2025
13
 2,935,800 12.91 13.27 12.68 436,400 119,500 4.5
24/07/2025
12.77
 1,206,500 12.86 12.91 12.55 14,500 99,900 -1.2
23/07/2025
12.68
 2,607,200 12.50 12.86 12.45 375,100 165,800 2.9
22/07/2025
12.50
 1,333,400 12.32 12.55 12.23 115,800 19,400 1.3
21/07/2025
12.36
 1,352,600 12.64 12.68 12.36 21,600 2,800 0.3
18/07/2025
12.64
 2,672,100 12.77 13.09 12.64 261,300 161,100 1.4
17/07/2025
12.59
 1,868,200 12.45 12.86 12.36 47,200 289,500 -3.4
16/07/2025
12.36
 908,300 12.36 12.64 12.27 2,800 21,000 -0.2
15/07/2025
12.32
 1,675,900 12.95 12.95 12.32 1,000 172,700 -2.4
14/07/2025
12.73
 2,853,700 12.23 12.73 11.59 453,300 16,000 5.6
11/07/2025
12.18
 5,293,500 12.86 12.86 12.18 9,100 267,000 0
10/07/2025
12.86
 2,754,700 13.41 13.55 12.86 56,300 165,400 0
09/07/2025
13.41
 1,173,300 13.55 13.55 13.18 42,400 122,600 0
08/07/2025
13.41
 3,845,900 12.91 13.64 12.82 224,000 172,200 0.7
07/07/2025
12.77
 1,248,700 12.86 12.95 12.68 166,300 178,500 -0.2
04/07/2025
12.68
 865,100 12.59 13 12.55 107,000 87,800 0.3
03/07/2025
12.64
 1,940,500 12.73 13.05 12.45 42,900 191,900 -2.1
02/07/2025
12.68
 712,100 12.55 12.73 12.50 172,000 6,000 2.3
01/07/2025
12.59
 727,300 12.68 12.73 12.45 138,400 200 1.9
30/06/2025
12.55
 979,400 12.55 12.73 12.45 44,900 25,100 0.3
27/06/2025
12.50
 982,600 12.64 12.95 12.50 129,200 140,300 -0.1
26/06/2025
12.59
 1,134,500 12.55 12.73 12.41 400 139,000 -1.9
25/06/2025
12.64
 1,330,700 12.77 12.91 12.50 12,200 361,400 -4.9
24/06/2025
12.64
 2,398,900 12.86 13.36 12.64 195,300 81,800 1.6
23/06/2025
12.68
 862,000 12.36 12.91 12.36 103,400 92,700 0.1
20/06/2025
12.55
 989,000 12.59 12.82 12.27 174,900 32,900 2.0
19/06/2025
12.55
 766,200 12.64 12.64 12.32 12,400 126,000 -1.6
18/06/2025
12.64
 936,800 12.64 12.73 12.32 66,100 121,700 -0.8
17/06/2025
12.64
 1,551,900 12.91 13.27 12.55 19,300 367,500 -4.9
16/06/2025
12.73
 1,388,500 12.45 12.73 12.18 22,800 103,400 -1.1
13/06/2025
12.55
 2,401,500 12.64 12.82 12.05 69,000 290,800 -3.0
12/06/2025
12.91
 2,793,000 12.45 13.32 12.45 156,200 151,500 0.0
11/06/2025
12.45
 1,121,800 12.64 12.73 12.14 105,500 96,200 0.1
10/06/2025
12.55
 1,025,600 12.50 12.82 12.27 94,200 86,200 0.1
09/06/2025
12.50
 1,277,000 12.55 12.82 12.36 189,100 84,300 1.4
06/06/2025
12.45
 1,515,000 12.95 13.23 12.36 258,300 134,700 1.7
05/06/2025
12.91
 1,100,200 12.91 13.45 12.68 178,000 170,300 0.1
04/06/2025
12.91
 3,065,700 12.18 12.91 12.05 350,400 93,800 3.5
03/06/2025
12.09
 2,253,000 12.45 12.64 12.09 154,900 238,000 -1.1
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/06/2025
11.95
 1,145,200 11.50 11.95 11.32 46,300 55,700 -0.1
30/05/2025
11.20
 1,595,600 11.57 11.57 11.16 49,500 169,400 -1.7
29/05/2025
11.40
 2,122,600 11.07 11.57 11.03 102,300 113,200 -0.2
28/05/2025
11.03
 1,322,300 11.49 11.49 11.03 108,800 34,900 1.0
27/05/2025
11.32
 1,170,800 11.53 11.53 11.24 71,900 99,000 -0.4
26/05/2025
11.32
 4,004,000 10.66 11.32 10.25 421,700 219,800 2.7
23/05/2025
10.62
 497,600 10.74 10.74 10.54 19,500 55,900 -0.5
22/05/2025
10.79
 984,300 10.62 10.87 10.50 217,600 26,300 0
21/05/2025
10.74
 1,252,700 10.58 10.74 10.33 216,800 17,900 2.5
20/05/2025
10.58
 2,389,400 10.79 10.79 10.50 4,000 385,100 -4.9
19/05/2025
10.91
 760,000 10.91 11.16 10.83 26,100 72,900 0

Chính sách bảo mật | Điều khoản sử dụng |