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)
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
23/12/2024
11.43
 1,193,500 12.19 12.19 11.43 3,400 57,600 -0.8
20/12/2024
11.89
 928,900 11.89 12.28 11.81 0 73,700 -1.1
19/12/2024
11.89
 1,367,000 11.30 12.02 11.18 182,900 18,400 2.3
18/12/2024
11.43
 445,100 11.47 11.64 11.30 18,500 42,500 -0.3
17/12/2024
11.47
 960,800 11.39 11.77 11.01 6,900 29,700 -0.3
16/12/2024
11.39
 486,600 11.43 11.68 11.34 2,300 27,200 -0.3
13/12/2024
11.30
 1,532,600 11.39 11.47 10.92 43,300 11,200 0.4
12/12/2024
11.47
 1,278,300 11.98 12.19 11.47 6,400 61,200 -0.8
11/12/2024
11.98
 675,700 12.02 12.36 11.77 0 36,100 -0.5
10/12/2024
12.02
 774,600 11.68 12.06 11.60 26,200 200 0.4
09/12/2024
11.56
 1,819,000 11.73 12.40 11.47 53,400 29,800 0.3
06/12/2024
12.06
 1,545,100 13.00 13.46 12.06 17,900 36,900 -0.3
05/12/2024
12.95
 512,800 12.45 12.95 12.28 55,100 800 0.8
04/12/2024
12.45
 676,400 12.95 13.00 12.36 15,500 13,800 0.0
03/12/2024
13.00
 449,400 12.95 13.33 12.61 27,100 900 0.4
02/12/2024
12.95
 450,500 12.87 13.55 12.53 40,400 19,300 0.3
29/11/2024
12.83
 559,100 12.87 12.95 12.53 37,200 800 0.5
28/11/2024
12.95
 694,400 12.61 13.21 12.61 21,200 28,300 -0.1
27/11/2024
12.45
 865,500 11.85 12.45 11.56 32,800 0 0.5
26/11/2024
11.64
 554,800 11.77 12.11 11.56 21,700 19,044 0.0
25/11/2024
11.56
 1,695,700 10.96 11.56 10.96 45,500 4,900 0.6
22/11/2024
10.84
 215,800 11.01 11.05 10.79 0 100 -0.0
21/11/2024
11.01
 342,300 11.05 11.09 10.84 500 11,500 -0.1
20/11/2024
11.09
 1,059,000 10.58 11.22 10.41 33,400 7,600 0.3
19/11/2024
10.50
 248,700 10.58 10.88 10.46 8,600 13,900 -0.1
18/11/2024
10.84
 318,800 10.24 10.92 10.16 33,700 300 0.4
15/11/2024
10.24
 482,000 10.20 10.33 9.82 6,500 0 0.1
14/11/2024
10.24
 294,700 10.46 10.79 10.24 7,400 0 0.1
13/11/2024
10.46
 476,000 10.54 10.67 10.29 16,400 9,300 0.1
12/11/2024
10.62
 307,700 10.62 10.96 10.62 6,300 6,000 0.0
11/11/2024
10.58
 418,800 11.05 11.05 10.50 12,500 25,100 -0.2
08/11/2024
10.88
 860,900 10.41 11.09 10.37 21,800 3,400 0.2
07/11/2024
10.37
 636,400 10.41 10.41 9.86 24,400 3,900 0.2
06/11/2024
10.41
 328,000 10.29 10.50 10.16 0 0 0
05/11/2024
10.29
 668,700 10.24 10.67 10.24 5,200 20,600 -0.2
04/11/2024
10.20
 1,281,900 9.57 10.20 9.57 2,500 6,700 -0.0
01/11/2024
9.57
 315,100 9.95 9.95 9.57 5,700 28,200 -0.3
31/10/2024
9.99
 677,900 9.91 10.07 9.82 700 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |