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)
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
27/03/2025
12.73
 826,500 12.45 13.05 12.27 154,700 13,100 2.0
26/03/2025
12.45
 810,900 12.68 12.68 12 2,100 6,000 -0.1
25/03/2025
12.59
 535,000 12.91 12.91 12.59 0 0 0
24/03/2025
12.82
 515,500 12.64 12.91 12.36 14,100 2,200 0.2
21/03/2025
12.68
 534,400 12.91 12.95 12.64 0 0 0
20/03/2025
12.95
 703,900 13 13.09 12.64 2,300 1,300 0.0
19/03/2025
12.82
 842,900 12.45 12.86 12.27 1,900 1,300 0.0
18/03/2025
12.36
 1,108,200 12.73 12.91 12.36 0 72,700 -1.0
17/03/2025
12.59
 1,657,300 11.91 12.59 11.86 77,300 0 1.0
14/03/2025
11.77
 601,000 11.55 11.91 11.55 2,300 6,100 -0.0
13/03/2025
11.59
 1,313,500 11.86 12.18 11.59 47,300 5,600 0.5
12/03/2025
12
 1,396,500 12.14 12.14 11.82 0 195,800 -2.6
11/03/2025
12.14
 1,105,600 11.23 12.14 11.14 24,600 14,100 0.1
10/03/2025
11.36
 634,700 11.55 11.55 11.32 0 12,600 -0.2
07/03/2025
11.50
 1,105,500 11.32 11.68 11.32 184,700 19,600 2.1
06/03/2025
11.27
 668,900 11.32 11.36 11.14 100,500 11,200 1.1
05/03/2025
11.27
 771,700 11.45 11.55 11.27 5,400 53,600 -0.6
04/03/2025
11.50
 1,086,900 11.64 11.73 11.41 36,300 164,900 -1.6
03/03/2025
11.55
 1,014,400 11.73 11.73 11.32 15,200 9,700 0.1
28/02/2025
11.36
 988,400 11.55 11.82 11.36 2,700 122,800 -1.5
27/02/2025
11.41
 1,198,300 11.55 11.68 11.32 33,700 9,900 0.3
26/02/2025
11.55
 997,900 11.82 11.86 11.45 0 46,300 -0.6
25/02/2025
11.64
 1,647,200 11.18 11.64 11.09 71,500 43,600 0.3
24/02/2025
11.18
 1,363,500 11.32 11.41 11 32,100 10,300 0.3
21/02/2025
11.27
 3,058,900 11.27 11.45 10.86 123,000 23,600 1.2
20/02/2025
11.32
 2,816,200 11.55 12.09 11 56,700 22,200 0.4
19/02/2025
11.32
 2,987,400 11.55 11.55 11.18 45,200 34,500 0.1
18/02/2025
10.82
 2,622,100 10.14 10.82 10.09 41,700 49,300 -0.1
17/02/2025
10.14
 325,900 10.23 10.23 10.09 21,600 17,300 0.0
14/02/2025
10.14
 325,000 10.14 10.23 10.05 0 4,600 -0.1
13/02/2025
10.14
 343,500 10 10.27 10 31,800 5,200 0.3
12/02/2025
9.95
 360,200 9.91 10.27 9.91 19,500 3,800 0.2
11/02/2025
9.91
 217,700 9.91 10.09 9.86 24,800 6,700 0.2
10/02/2025
9.91
 317,800 10.05 10.05 9.77 6,400 37,200 -0.3
07/02/2025
10.05
 397,900 10.18 10.18 10 0 50,900 -0.6
06/02/2025
10.18
 266,900 10.23 10.27 10.14 0 16,500 -0.2
05/02/2025
10.23
 597,600 10 10.41 9.95 47,100 51,500 -0.1
04/02/2025
10
 306,000 10 10 9.82 67,600 1,000 0.7
03/02/2025
9.91
 65,800 9.73 10.14 9.73 7,900 10,500 -0.0
24/01/2025
9.82
 241,100 9.91 9.95 9.73 2,000 16,200 -0.2
23/01/2025
9.91
 112,100 10.05 10.05 9.91 0 4,900 -0.1
22/01/2025
10
 285,400 10.23 10.36 9.95 0 51,700 -0.6
21/01/2025
10.23
 193,600 10.27 10.36 10.14 0 54,600 -0.6
20/01/2025
10.23
 244,900 10.18 10.55 10.18 12,100 75,400 -0.7
17/01/2025
10
 276,400 10 10.05 9.91 0 30,800 -0.3
16/01/2025
10.05
 245,300 9.95 10.14 9.95 2,300 45,600 -0.5
15/01/2025
9.91
 161,200 9.82 10 9.73 0 70,800 -0.8
14/01/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2025
9.82
 145,200 9.86 9.91 9.64 0 32,000 -0.3
13/01/2025
9.64
 417,300 9.59 9.90 9.28 46,200 76,100 -0.3
10/01/2025
9.64
 517,800 9.99 10.08 9.55 25,500 54,400 -0.3
09/01/2025
9.99
 304,500 9.90 10.26 9.90 14,600 17,400 -0.0
08/01/2025: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2025
9.99
 484,800 9.95 10.21 9.72 99,300 26,600 0.8
07/01/2025
9.99
 1,667,400 10.75 10.75 9.86 253,700 70,500 2.1
06/01/2025
10.58
 593,300 11.64 11.64 10.58 45,000 15,000 0.4
03/01/2025
11.34
 455,000 11.51 11.73 11.34 47,300 13,100 0.5
02/01/2025
11.34
 267,700 11.39 11.60 11.34 8,700 17,700 -0.1
31/12/2024
11.34
 216,700 11.13 11.34 11.13 2,300 21,300 -0.3
30/12/2024
11.22
 868,200 11.64 11.68 11.18 18,700 74,400 -0.8
27/12/2024
11.64
 613,200 11.94 11.94 11.60 100 133,500 -1.8
26/12/2024
11.89
 985,000 11.68 12.15 11.56 204,400 14,400 2.7
25/12/2024
11.68
 641,300 11.77 11.89 11.56 34,400 30,000 0.1
24/12/2024
11.60
 865,400 11.43 11.85 11.34 109,700 91,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |