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)
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
03/02/2025
9.01
 65,800 8.84 9.21 8.84 7,900 10,500 -0.0
24/01/2025
8.93
 241,100 9.01 9.05 8.84 2,000 16,200 -0.2
23/01/2025
9.01
 112,100 9.13 9.13 9.01 0 4,900 -0.1
22/01/2025
9.09
 285,400 9.30 9.42 9.05 0 51,700 -0.6
21/01/2025
9.30
 193,600 9.34 9.42 9.21 0 54,600 -0.6
20/01/2025
9.30
 244,900 9.26 9.59 9.26 12,100 75,400 -0.7
17/01/2025
9.09
 276,400 9.09 9.13 9.01 0 30,800 -0.3
16/01/2025
9.13
 245,300 9.05 9.21 9.05 2,300 45,600 -0.5
15/01/2025
9.01
 161,200 8.93 9.09 8.84 0 70,800 -0.8
14/01/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2025
8.93
 145,200 8.97 9.01 8.76 0 32,000 -0.3
13/01/2025
8.76
 417,300 8.72 9.00 8.44 46,200 76,100 -0.3
10/01/2025
8.76
 517,800 9.08 9.16 8.68 25,500 54,400 -0.3
09/01/2025
9.08
 304,500 9.00 9.32 9.00 14,600 17,400 -0.0
08/01/2025: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2025
9.08
 484,800 9.04 9.28 8.84 99,300 26,600 0.8
07/01/2025
9.08
 1,667,400 9.77 9.77 8.97 253,700 70,500 2.1
06/01/2025
9.62
 593,300 10.58 10.58 9.62 45,000 15,000 0.4
03/01/2025
10.31
 455,000 10.47 10.66 10.31 47,300 13,100 0.5
02/01/2025
10.31
 267,700 10.35 10.54 10.31 8,700 17,700 -0.1
31/12/2024
10.31
 216,700 10.12 10.31 10.12 2,300 21,300 -0.3
30/12/2024
10.20
 868,200 10.58 10.62 10.16 18,700 74,400 -0.8
27/12/2024
10.58
 613,200 10.85 10.85 10.54 100 133,500 -1.8
26/12/2024
10.81
 985,000 10.62 11.04 10.51 204,400 14,400 2.7
25/12/2024
10.62
 641,300 10.70 10.81 10.51 34,400 30,000 0.1
24/12/2024
10.54
 865,400 10.39 10.78 10.31 109,700 91,900 0.2
23/12/2024
10.39
 1,193,500 11.08 11.08 10.39 3,400 57,600 -0.8
20/12/2024
10.81
 928,900 10.81 11.16 10.74 0 73,700 -1.1
19/12/2024
10.81
 1,367,000 10.27 10.93 10.16 182,900 18,400 2.3
18/12/2024
10.39
 445,100 10.43 10.58 10.27 18,500 42,500 -0.3
17/12/2024
10.43
 960,800 10.35 10.70 10.01 6,900 29,700 -0.3
16/12/2024
10.35
 486,600 10.39 10.62 10.31 2,300 27,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |