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)
13/03/2026
9.36
 290,400 9.20 9.47 9.19 19,700 8,000 0.1
12/03/2026
9.27
 165,500 9.17 9.28 9.13 4,700 2,000 0.0
11/03/2026
9.17
 277,300 9.07 9.20 8.98 29,100 1,200 0.3
10/03/2026
9.07
 165,300 8.99 9.20 8.95 1,200 200 0.0
09/03/2026
8.95
 1,235,200 8.95 9.28 8.95 1,200 200 0.0
06/03/2026
9.62
 154,600 9.67 9.76 9.57 100 1,700 -0.0
05/03/2026
9.62
 237,700 9.71 9.80 9.62 1,400 2,200 -0.0
04/03/2026
9.59
 381,800 9.70 9.73 9.40 0 8,600 -0.1
03/03/2026
9.72
 341,900 9.70 9.88 9.64 3,200 22,200 -0.2
02/03/2026
9.70
 271,900 9.41 9.87 9.41 18,400 0 0.2
27/02/2026
10
 300,000 10.10 10.10 9.99 1,600 6,300 -0.0
26/02/2026
10.10
 104,400 10.15 10.15 10.05 1,300 0 0.0
25/02/2026
10.05
 106,300 10.15 10.25 10.05 3,000 0 0.0
24/02/2026
10.15
 293,200 10.05 10.25 10 20,900 600 0.2
23/02/2026
10.05
 143,500 10 10.05 9.98 2,400 200 0.0
13/02/2026
9.99
 87,700 9.99 10.10 9.98 2,700 300 0.0
12/02/2026
9.99
 98,200 9.98 10.10 9.98 7,700 300 0.1
11/02/2026
9.98
 288,200 9.80 10.05 9.80 15,400 2,100 0.1
10/02/2026
9.77
 448,200 10 10 9.77 0 26,900 -0.3
09/02/2026
9.96
 172,300 10.10 10.10 9.90 0 23,800 -0.2
06/02/2026
10.10
 325,900 10.20 10.25 10 0 23,800 -0.2
05/02/2026
10.30
 443,700 10.10 10.50 10.10 8,200 27,000 -0.2
04/02/2026
10.10
 124,800 10.15 10.20 10.10 16,800 33,700 -0.2
03/02/2026
10.10
 431,000 10.15 10.20 9.99 18,400 0 0.2
02/02/2026
10.10
 204,100 10.15 10.20 10 4,200 9,100 -0.0
30/01/2026
10.10
 557,900 10.05 10.20 10 82,100 25,000 0.6
29/01/2026
9.98
 87,800 9.98 10 9.95 600 800 -0.0
28/01/2026
9.98
 225,400 10.05 10.05 9.91 9,600 12,300 -0.0
27/01/2026
9.98
 214,100 9.98 10 9.89 0 67,300 -0.7
26/01/2026
9.96
 286,000 10.05 10.05 9.88 0 2,400 -0.0
23/01/2026
10.05
 191,900 10.20 10.20 9.98 300 32,500 -0.3
22/01/2026
10.25
 804,200 9.98 10.35 9.98 80,100 0 0.8
21/01/2026
9.96
 413,200 9.94 10 9.93 0 5,000 -0.0
20/01/2026
9.99
 273,300 10 10.10 9.96 3,800 2,400 0.0
19/01/2026
10
 432,400 10 10.05 9.95 100 11,500 -0.1
16/01/2026
9.95
 296,200 9.97 10.10 9.95 0 3,200 -0.0
15/01/2026
9.95
 600,900 10.10 10.15 9.94 4,700 1,000 0.0
14/01/2026
10
 382,300 10 10.20 9.95 3,500 1,200 0.0
13/01/2026
10
 714,200 10.20 10.25 9.99 44,800 100 0.4
12/01/2026
10.10
 403,700 9.97 10.20 9.89 500 38,500 -0.4
09/01/2026
9.97
 643,000 10.20 10.40 9.93 0 13,500 -0.1
08/01/2026
10.20
 503,000 10.30 10.40 10.15 200 300 -0.0
07/01/2026
10.30
 292,000 10.30 10.35 10.15 29,300 400 0.3
06/01/2026
10.30
 120,000 10.35 10.35 10.10 0 3,000 -0.0
05/01/2026
10.30
 512,700 10.40 10.40 10.15 200 54,000 -0.6
31/12/2025
10.40
 319,500 10.55 10.55 10.40 0 0 0
30/12/2025
10.55
 285,500 10.50 10.60 10.45 50,800 9,800 0.4
29/12/2025
10.50
 164,000 10.40 10.65 10.35 40,000 6,800 0.3
26/12/2025
10.40
 424,700 10.40 10.50 10 0 8,100 -0.1
25/12/2025
10.40
 258,000 10.55 10.65 10.40 1,000 55,500 -0.6
24/12/2025
10.55
 103,300 10.55 10.65 10.50 100 14,400 -0.2
23/12/2025
10.65
 353,000 10.65 10.75 10.50 42,700 2,900 0.4
22/12/2025
10.65
 153,500 10.70 10.75 10.55 22,900 6,000 0.2
19/12/2025
10.70
 186,000 10.80 10.80 10.50 14,600 2,600 0.1
18/12/2025
10.80
 201,500 10.90 10.90 10.55 1,900 22,500 -0.2
17/12/2025
10.80
 352,300 10.85 10.85 10.40 12,200 22,100 -0.1
16/12/2025
10.85
 276,300 10.50 10.85 10.30 2,900 49,700 -0.5
15/12/2025
10.45
 341,800 10.45 10.55 10.30 19,300 20,400 -0.0
12/12/2025
10.35
 476,300 10.85 10.85 10.35 3,600 46,700 -0.5
11/12/2025
10.80
 362,700 11 11 10.55 11,300 32,000 -0.2
10/12/2025
11
 481,100 11.10 11.15 10.95 0 84,300 -0.9
09/12/2025
11.10
 595,500 11.30 11.30 10.95 200 99,000 -1.1
08/12/2025
11.30
 355,300 11.45 11.45 11.15 0 51,800 -0.6
05/12/2025
11.15
 887,900 11.60 11.60 11.15 24,400 15,300 0.1
04/12/2025
11.50
 1,222,800 11.40 11.70 11.30 148,600 12,200 1.6
03/12/2025
11.35
 269,300 11.35 11.45 11.30 11,000 2,400 0.1
02/12/2025
11.35
 392,800 11.30 11.35 11.20 0 101,300 -1.1
01/12/2025
11.30
 199,900 11.40 11.40 11.30 0 28,300 -0.3
28/11/2025
11.35
 334,900 11.35 11.45 11.30 3,800 5,900 -0.0
27/11/2025
11.45
 203,500 11.70 11.70 11.45 15,300 16,000 -0.0
26/11/2025
11.60
 151,400 11.50 11.65 11.45 25,100 6,400 0.2
25/11/2025
11.40
 454,800 11.65 11.75 11.40 32,000 16,600 0.2
24/11/2025
11.65
 226,200 11.70 11.75 11.60 6,700 10,100 -0.0
21/11/2025
11.65
 430,200 11.85 11.85 11.65 34,900 15,600 0.2
20/11/2025
11.85
 451,800 11.85 11.95 11.65 65,300 19,900 0.5
19/11/2025
11.85
 354,100 12 12.05 11.80 400 48,600 -0.6
18/11/2025
11.90
 976,400 11.70 12.10 11.60 114,800 87,400 0.3
17/11/2025
11.65
 311,600 11.60 11.65 11.55 46,900 3,100 0.5
14/11/2025
11.45
 332,100 11.35 11.60 11.35 41,100 0 0.5
13/11/2025
11.35
 153,300 11.40 11.50 11.35 35,300 0 0.4
12/11/2025
11.40
 184,100 11.30 11.50 11.25 49,200 0 0.6
11/11/2025
11.20
 171,900 11.35 11.35 11.10 0 29,300 -0.3
10/11/2025
11.15
 232,000 11.35 11.45 11.15 4,700 28,500 -0.3
07/11/2025
11.35
 507,200 11.60 11.60 11.25 4,000 158,500 -1.8
06/11/2025
11.60
 378,900 11.60 11.65 11.55 15,800 34,400 -0.2
05/11/2025
11.60
 278,900 11.70 11.70 11.55 21,100 20,200 0.0
04/11/2025
11.75
 609,200 11.60 11.75 11.15 81,700 166,600 -1.0
03/11/2025
11.60
 584,900 11.85 11.95 11.60 48,100 50,000 -0.0
31/10/2025
11.70
 744,300 11.70 12.10 11.60 91,600 72,300 0.2
30/10/2025
11.70
 323,700 11.80 11.80 11.60 59,800 6,800 0.6
29/10/2025
11.80
 228,200 11.85 11.85 11.65 10,900 17,500 -0.1
28/10/2025
11.80
 687,100 11.50 11.80 11.50 171,900 14,600 1.8
27/10/2025
11.50
 412,200 11.85 11.85 11.45 103,100 49,400 0.6
24/10/2025
11.60
 394,800 11.90 12 11.60 17,300 27,500 -0.1
23/10/2025
11.80
 774,500 11.65 12 11.65 324,000 6,600 3.8
22/10/2025
11.65
 794,400 11.65 11.70 11.40 173,200 18,300 1.8
21/10/2025
11.40
 792,700 11.35 11.40 11 83,900 79,900 0.1
20/10/2025
11.05
 1,228,600 11.60 11.90 11 152,000 26,000 1.4
17/10/2025
11.50
 235,400 11.75 11.80 11.50 5,800 18,300 -0.1
16/10/2025
11.70
 965,800 11.20 11.75 11.15 78,000 16,300 0.7

Chính sách bảo mật | Điều khoản sử dụng |