CTCP Xây dựng DIC Holdings (dc4)

6.54
-0.03
(-0.46%)
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
(2026-08-12) 		-0.33 -4.78% 1,752,100 -12,000 0
6.54
6.93
6.54
2 tháng
(2026-07-13) 		-0.44 -6.28% 4,291,300 38,320 0
6.16
7.01
6.54
3 tháng
(2026-06-15) 		-0.89 -11.93% 6,023,400 15,920 0
6.16
7.50
6.54
6 tháng
(2026-03-16) 		-1.94 -22.79% 16,177,800 3,450 -0.2
6.16
8.51
6.54
12 tháng
(2025-09-16) 		-4.52 -40.76% 65,862,200 168,450 1.9
6.16
11.32
6.54
24 tháng
(2024-09-23) 		-1.74 -20.96% 316,350,000 254,706 3.1
6.16
13.45
6.54
36 tháng
(2023-09-27) 		-2.04 -23.66% 378,064,400 402,606 4.7
5.59
13.45
6.54
60 tháng
(2021-10-07) 		-2.76 -29.57% 449,449,000 443,701 5.4
3.97
23.29
6.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
10.95
 1,064,700 10.79 10.99 10.74 172,000 12,600 0
15/05/2025
10.79
 719,500 10.95 10.95 10.62 83,500 1,000 0
14/05/2025
10.87
 630,000 11.12 11.12 10.74 30,600 50,400 0
13/05/2025
11.03
 772,600 11.16 11.40 10.99 34,700 109,500 0
12/05/2025
10.99
 501,600 10.87 10.99 10.74 0 0 0
09/05/2025
10.79
 326,200 10.70 10.87 10.70 67,300 19,500 0
08/05/2025
10.74
 394,300 10.99 11.03 10.62 25,700 53,700 0
07/05/2025
10.79
 591,500 10.58 11.03 10.54 120,300 15,500 0
06/05/2025
10.58
 649,400 10.91 10.99 10.58 16,800 6,900 0
05/05/2025
10.83
 1,092,000 11.12 11.12 10.70 62,600 27,900 0
29/04/2025
10.41
 1,380,700 9.83 10.41 9.83 168,000 8,900 2.0
28/04/2025
9.75
 226,500 10 10.17 9.75 15,000 4,900 0.1
25/04/2025
10
 682,400 9.83 10.08 9.83 136,000 34,000 1.2
24/04/2025
9.79
 594,700 9.67 10.04 9.55 76,000 12,200 0.7
23/04/2025
9.67
 430,200 9.50 9.71 9.30 47,400 1,100 0.5
22/04/2025
9.30
 1,353,400 9.71 9.88 9.13 46,900 59,900 -0.1
21/04/2025
9.79
 452,500 9.92 10 9.63 11,200 8,900 0.0
18/04/2025
9.92
 541,000 10.17 10.21 9.92 32,100 23,800 0.1
17/04/2025
10.08
 557,800 9.59 10.08 9.55 24,600 4,800 0.2
16/04/2025
9.63
 359,300 9.59 9.88 9.59 7,400 16,900 -0.1
15/04/2025
9.59
 629,700 9.50 9.92 9.50 15,200 12,700 0.0
14/04/2025
9.79
 637,900 10.08 10.08 9.67 0 18,800 -0.2
11/04/2025
9.92
 1,433,900 9.50 9.92 8.97 65,100 102,500 -0.4
10/04/2025
9.50
 932,900 9.50 9.50 9.46 41,400 1,200 0.5
09/04/2025
8.88
 1,381,300 8.88 9.34 8.88 7,300 51,700 -0.5
08/04/2025
9.55
 620,700 9.67 9.79 9.55 60,900 11,300 0.6
04/04/2025
10.25
 1,818,900 10.25 10.54 10.25 0 4,200 -0.1
03/04/2025
10.99
 1,432,800 11.24 11.57 10.99 6,200 1,000 0.1
02/04/2025
11.82
 1,379,400 11.45 12.11 11.45 117,000 37,400 1.1
01/04/2025
11.49
 302,000 11.36 11.57 11.24 5,600 120,500 -1.6
31/03/2025
11.36
 800,700 11.32 11.74 11.20 500 5,900 -0.1
28/03/2025
11.32
 492,400 11.57 11.74 11.28 47,500 59,200 -0.2
27/03/2025
11.57
 826,500 11.32 11.86 11.16 154,700 13,100 2.0
26/03/2025
11.32
 810,900 11.53 11.53 10.91 2,100 6,000 -0.1
25/03/2025
11.45
 535,000 11.74 11.74 11.45 0 0 0
24/03/2025
11.65
 515,500 11.49 11.74 11.24 14,100 2,200 0.2
21/03/2025
11.53
 534,400 11.74 11.78 11.49 0 0 0
20/03/2025
11.78
 703,900 11.82 11.90 11.49 2,300 1,300 0.0
19/03/2025
11.65
 842,900 11.32 11.69 11.16 1,900 1,300 0.0
18/03/2025
11.24
 1,108,200 11.57 11.74 11.24 0 72,700 -1.0
17/03/2025
11.45
 1,657,300 10.83 11.45 10.79 77,300 0 1.0
14/03/2025
10.70
 601,000 10.50 10.83 10.50 2,300 6,100 -0.0
13/03/2025
10.54
 1,313,500 10.79 11.07 10.54 47,300 5,600 0.5
12/03/2025
10.91
 1,396,500 11.03 11.03 10.74 0 195,800 -2.6
11/03/2025
11.03
 1,105,600 10.21 11.03 10.12 24,600 14,100 0.1
10/03/2025
10.33
 634,700 10.50 10.50 10.29 0 12,600 -0.2
07/03/2025
10.45
 1,105,500 10.29 10.62 10.29 184,700 19,600 2.1
06/03/2025
10.25
 668,900 10.29 10.33 10.12 100,500 11,200 1.1
05/03/2025
10.25
 771,700 10.41 10.50 10.25 5,400 53,600 -0.6
04/03/2025
10.45
 1,086,900 10.58 10.66 10.37 36,300 164,900 -1.6
03/03/2025
10.50
 1,014,400 10.66 10.66 10.29 15,200 9,700 0.1
28/02/2025
10.33
 988,400 10.50 10.74 10.33 2,700 122,800 -1.5
27/02/2025
10.37
 1,198,300 10.50 10.62 10.29 33,700 9,900 0.3
26/02/2025
10.50
 997,900 10.74 10.79 10.41 0 46,300 -0.6
25/02/2025
10.58
 1,647,200 10.17 10.58 10.08 71,500 43,600 0.3
24/02/2025
10.17
 1,363,500 10.29 10.37 10 32,100 10,300 0.3
21/02/2025
10.25
 3,058,900 10.25 10.41 9.88 123,000 23,600 1.2
20/02/2025
10.29
 2,816,200 10.50 10.99 10 56,700 22,200 0.4
19/02/2025
10.29
 2,987,400 10.50 10.50 10.17 45,200 34,500 0.1
18/02/2025
9.83
 2,622,100 9.21 9.83 9.17 41,700 49,300 -0.1
17/02/2025
9.21
 325,900 9.30 9.30 9.17 21,600 17,300 0.0
14/02/2025
9.21
 325,000 9.21 9.30 9.13 0 4,600 -0.1
13/02/2025
9.21
 343,500 9.09 9.34 9.09 31,800 5,200 0.3
12/02/2025
9.05
 360,200 9.01 9.34 9.01 19,500 3,800 0.2
11/02/2025
9.01
 217,700 9.01 9.17 8.97 24,800 6,700 0.2
10/02/2025
9.01
 317,800 9.13 9.13 8.88 6,400 37,200 -0.3
07/02/2025
9.13
 397,900 9.26 9.26 9.09 0 50,900 -0.6
06/02/2025
9.26
 266,900 9.30 9.34 9.21 0 16,500 -0.2
05/02/2025
9.30
 597,600 9.09 9.46 9.05 47,100 51,500 -0.1
04/02/2025
9.09
 306,000 9.09 9.09 8.93 67,600 1,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |