CTCP Xây dựng DIC Holdings (dc4)

6.49
-0.01
(-0.15%)
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
(2026-08-19) 		-0.29 -4.27% 2,311,000 -24,100 -0.3
6.47
9.97
6.49
2 tháng
(2026-07-20) 		-0.32 -4.69% 5,005,500 3,200 -0.1
6.16
9.97
6.49
3 tháng
(2026-06-22) 		-0.92 -12.40% 6,770,200 -17,300 -0.3
6.16
9.97
6.49
6 tháng
(2026-03-23) 		-1.42 -17.91% 17,334,900 -180,000 -1.8
5.88
9.97
6.49
12 tháng
(2025-09-23) 		-4.27 -39.66% 65,965,000 -8,600 0.5
5.88
11.32
6.49
24 tháng
(2024-09-30) 		-1.85 -22.16% 322,249,900 1,839,190 -1.5
5.35
13.45
6.49
36 tháng
(2023-10-04) 		-1.20 -15.55% 388,176,700 2,068,250 1.1
4.53
13.45
6.49
60 tháng
(2021-10-14) 		-2.73 -29.57% 460,380,300 2,111,645 1.7
3.97
23.29
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
9.41
 476,300 9.86 9.86 9.41 3,600 46,700 -0.5
11/12/2025
9.82
 362,700 10 10 9.59 11,300 32,000 -0.2
10/12/2025
10
 481,100 10.09 10.14 9.95 0 84,300 -0.9
09/12/2025
10.09
 595,500 10.27 10.27 9.95 200 99,000 -1.1
08/12/2025
10.27
 355,300 10.41 10.41 10.14 0 51,800 -0.6
05/12/2025
10.14
 887,900 10.55 10.55 10.14 24,400 15,300 0.1
04/12/2025
10.45
 1,222,800 10.36 10.64 10.27 148,600 12,200 1.6
03/12/2025
10.32
 269,300 10.32 10.41 10.27 11,000 2,400 0.1
02/12/2025
10.32
 392,800 10.27 10.32 10.18 0 101,300 -1.1
01/12/2025
10.27
 199,900 10.36 10.36 10.27 0 28,300 -0.3
28/11/2025
10.32
 334,900 10.32 10.41 10.27 3,800 5,900 -0.0
27/11/2025
10.41
 203,500 10.64 10.64 10.41 15,300 16,000 -0.0
26/11/2025
10.55
 151,400 10.45 10.59 10.41 25,100 6,400 0.2
25/11/2025
10.36
 454,800 10.59 10.68 10.36 32,000 16,600 0.2
24/11/2025
10.59
 226,200 10.64 10.68 10.55 6,700 10,100 -0.0
21/11/2025
10.59
 430,200 10.77 10.77 10.59 34,900 15,600 0.2
20/11/2025
10.77
 451,800 10.77 10.86 10.59 65,300 19,900 0.5
19/11/2025
10.77
 354,100 10.91 10.95 10.73 400 48,600 -0.6
18/11/2025
10.82
 976,400 10.64 11 10.55 114,800 87,400 0.3
17/11/2025
10.59
 311,600 10.55 10.59 10.50 46,900 3,100 0.5
14/11/2025
10.41
 332,100 10.32 10.55 10.32 41,100 0 0.5
13/11/2025
10.32
 153,300 10.36 10.45 10.32 35,300 0 0.4
12/11/2025
10.36
 184,100 10.27 10.45 10.23 49,200 0 0.6
11/11/2025
10.18
 171,900 10.32 10.32 10.09 0 29,300 -0.3
10/11/2025
10.14
 232,000 10.32 10.41 10.14 4,700 28,500 -0.3
07/11/2025
10.32
 507,200 10.55 10.55 10.23 4,000 158,500 -1.8
06/11/2025
10.55
 378,900 10.55 10.59 10.50 15,800 34,400 -0.2
05/11/2025
10.55
 278,900 10.64 10.64 10.50 21,100 20,200 0.0
04/11/2025
10.68
 609,200 10.55 10.68 10.14 81,700 166,600 -1.0
03/11/2025
10.55
 584,900 10.77 10.86 10.55 48,100 50,000 -0.0
31/10/2025
10.64
 744,300 10.64 11 10.55 91,600 72,300 0.2
30/10/2025
10.64
 323,700 10.73 10.73 10.55 59,800 6,800 0.6
29/10/2025
10.73
 228,200 10.77 10.77 10.59 10,900 17,500 -0.1
28/10/2025
10.73
 687,100 10.45 10.73 10.45 171,900 14,600 1.8
27/10/2025
10.45
 412,200 10.77 10.77 10.41 103,100 49,400 0.6
24/10/2025
10.55
 394,800 10.82 10.91 10.55 17,300 27,500 -0.1
23/10/2025
10.73
 774,500 10.59 10.91 10.59 324,000 6,600 3.8
22/10/2025
10.59
 794,400 10.59 10.64 10.36 173,200 18,300 1.8
21/10/2025
10.36
 792,700 10.32 10.36 10 83,900 79,900 0.1
20/10/2025
10.05
 1,228,600 10.55 10.82 10 152,000 26,000 1.4
17/10/2025
10.45
 235,400 10.68 10.73 10.45 5,800 18,300 -0.1
16/10/2025
10.64
 965,800 10.18 10.68 10.14 78,000 16,300 0.7
15/10/2025
10.18
 656,400 10.41 10.50 10.18 13,000 56,600 -0.5
14/10/2025
10.41
 587,000 10.64 10.64 10.36 7,000 71,100 -0.7
13/10/2025
10.55
 539,400 10.50 10.59 10.36 50,200 20,200 0.3
10/10/2025
10.55
 310,400 10.68 10.73 10.55 4,800 3,600 0.0
09/10/2025
10.59
 405,600 10.64 10.77 10.55 13,900 8,200 0.1
08/10/2025
10.59
 542,600 10.86 10.86 10.50 21,700 72,300 -0.6
07/10/2025
10.73
 382,600 10.91 10.91 10.73 5,300 7,300 -0.0
06/10/2025
10.91
 336,600 10.68 10.95 10.68 10,000 41,600 -0.4
03/10/2025
10.64
 524,300 10.82 10.86 10.64 2,000 155,800 -1.8
02/10/2025
10.86
 219,600 11 11.05 10.82 500 49,700 -0.6
01/10/2025
10.95
 193,600 10.95 11.09 10.91 3,100 31,400 -0.3
30/09/2025
11.05
 629,400 11.05 11.18 10.77 16,000 98,000 -1.0
29/09/2025
11.05
 439,100 11.27 11.32 11 20,000 111,000 -1.1
26/09/2025
11.32
 1,285,900 11.18 11.41 11.18 240,100 103,500 1.7
25/09/2025
11.14
 611,000 11.05 11.23 10.95 103,600 17,000 1.1
24/09/2025
11
 281,200 10.82 11.05 10.73 32,600 13,200 0.2
23/09/2025
10.77
 383,200 10.91 10.95 10.77 500 30,200 -0.4
22/09/2025
10.91
 849,600 11.14 11.18 10.86 72,800 141,200 -0.8
19/09/2025
11.09
 377,000 11.18 11.23 11 44,500 26,400 0.2
18/09/2025
11
 382,400 10.95 11.18 10.95 27,800 26,800 0.0
17/09/2025
11
 523,200 11.05 11.18 10.91 35,000 7,200 0.3
16/09/2025
11.09
 604,900 11.18 11.23 11.05 23,400 11,900 0.1
15/09/2025
11.14
 625,200 11.09 11.27 11.05 14,000 14,300 -0.0
12/09/2025
11.05
 555,800 10.91 11.18 10.91 75,200 60,900 0.2
11/09/2025
10.82
 631,600 10.82 10.86 10.55 43,700 93,100 -0.6
10/09/2025
10.82
 277,200 11.09 11.09 10.73 0 54,500 -0.7
09/09/2025
10.91
 1,834,600 11 11.09 10.55 116,300 26,900 1.0
08/09/2025
11
 727,200 11.45 11.55 10.95 10,500 55,300 -0.6
05/09/2025
11.50
 1,705,500 11.68 12.05 11.50 295,400 51,600 3.1
04/09/2025
11.55
 547,400 11.68 11.73 11.50 28,500 0 0.4
03/09/2025
11.64
 869,400 11.36 11.64 11.23 55,300 8,600 0.6
02/09/2025
10.05
 397,900 10.18 10.18 10 0 50,900 -0.6
01/09/2025
10.27
 304,500 10.18 10.55 10.18 14,600 17,400 -0.0
29/08/2025
11.27
 511,600 11.27 11.36 11.18 17,900 29,900 -0.1
28/08/2025
11.27
 375,000 11.23 11.32 11.14 0 45,700 -0.6
27/08/2025
11.18
 671,300 11.27 11.36 11.05 0 110,900 -1.4
26/08/2025
11.09
 914,100 10.77 11.09 10.77 52,600 15,900 0.4
25/08/2025
10.77
 643,100 10.95 11.09 10.73 35,400 82,000 -0.6
22/08/2025
10.91
 2,378,400 11.36 11.50 10.77 151,700 404,600 -3.2
21/08/2025
11.50
 1,306,300 11.64 11.68 11.45 8,900 162,100 -1.9
20/08/2025
11.64
 1,810,300 11.95 12.09 11.45 105,600 154,900 -0.6
19/08/2025
11.91
 2,084,000 11.82 12.36 11.68 371,600 134,600 3.1
18/08/2025
11.82
 2,097,000 11.95 11.95 11.64 194,000 595,200 -5.2
15/08/2025
11.82
 2,781,500 12.41 12.50 11.64 37,600 29,800 0.1
14/08/2025
12.45
 1,658,600 12.86 12.86 12.27 0 11,900 -0.2
13/08/2025
12.59
 5,575,700 11.82 12.64 11.77 855,700 136,900 9.3
12/08/2025
11.82
 1,625,900 12.14 12.14 11.64 45,100 62,400 -0.2
11/08/2025
12.14
 1,362,700 12.05 12.36 12 11,600 19,300 -0.1
08/08/2025
12
 1,891,200 11.77 12.23 11.68 107,300 10,400 1.3
07/08/2025
11.77
 1,222,700 11.68 11.82 11.55 59,300 27,300 0.4
06/08/2025
11.68
 901,700 11.41 11.77 11.41 20,100 76,400 -0.7
05/08/2025
11.32
 2,278,600 11.86 12.18 11.09 4,400 224,600 -2.8
04/08/2025
11.68
 1,219,300 11.45 11.73 11.45 28,800 166,900 -1.8
01/08/2025
11.68
 1,587,800 11.45 11.68 11.41 79,600 99,600 -0.3
31/07/2025
11.41
 2,418,700 11.86 11.95 11.32 119,800 315,800 -2.6
30/07/2025
11.73
 4,606,800 12.32 12.55 11.73 282,500 449,300 -2.3
29/07/2025
12.55
 3,903,500 13.64 13.77 12.55 78,300 182,000 -1.5
28/07/2025
13.45
 3,403,400 13.23 13.77 13.09 332,200 352,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |