CTCP Xây dựng DIC Holdings (dc4)

5.74
-0.01
(-0.17%)
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
(2026-09-07) 		-0.45 -6.82% 2,648,800 -8,400 0.0
5.74
6.63
5.74
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.74
6.93
5.74
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.74
7.16
5.74
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.74
8.34
5.74
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.74
10.82
5.74
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.74
13.45
5.74
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.74
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2025
13
 2,935,800 12.91 13.27 12.68 436,400 119,500 4.5
24/07/2025
12.77
 1,206,500 12.86 12.91 12.55 14,500 99,900 -1.2
23/07/2025
12.68
 2,607,200 12.50 12.86 12.45 375,100 165,800 2.9
22/07/2025
12.50
 1,333,400 12.32 12.55 12.23 115,800 19,400 1.3
21/07/2025
12.36
 1,352,600 12.64 12.68 12.36 21,600 2,800 0.3
18/07/2025
12.64
 2,672,100 12.77 13.09 12.64 261,300 161,100 1.4
17/07/2025
12.59
 1,868,200 12.45 12.86 12.36 47,200 289,500 -3.4
16/07/2025
12.36
 908,300 12.36 12.64 12.27 2,800 21,000 -0.2
15/07/2025
12.32
 1,675,900 12.95 12.95 12.32 1,000 172,700 -2.4
14/07/2025
12.73
 2,853,700 12.23 12.73 11.59 453,300 16,000 5.6
11/07/2025
12.18
 5,293,500 12.86 12.86 12.18 9,100 267,000 -3.5
10/07/2025
12.86
 2,754,700 13.41 13.55 12.86 56,300 165,400 -1.6
09/07/2025
13.41
 1,173,300 13.55 13.55 13.18 42,400 122,600 -1.2
08/07/2025
13.41
 3,845,900 12.91 13.64 12.82 224,000 172,200 0.7
07/07/2025
12.77
 1,248,700 12.86 12.95 12.68 166,300 178,500 -0.2
04/07/2025
12.68
 865,100 12.59 13 12.55 107,000 87,800 0.3
03/07/2025
12.64
 1,940,500 12.73 13.05 12.45 42,900 191,900 -2.1
02/07/2025
12.68
 712,100 12.55 12.73 12.50 172,000 6,000 2.3
01/07/2025
12.59
 727,300 12.68 12.73 12.45 138,400 200 1.9
30/06/2025
12.55
 979,400 12.55 12.73 12.45 44,900 25,100 0.3
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 0 0.1
09/06/2025
12.50
 1,277,000 12.55 12.82 12.36 189,100 0 1.4
06/06/2025
12.45
 1,515,000 12.95 13.23 12.36 258,300 0 1.7
05/06/2025
12.91
 1,100,200 12.91 13.45 12.68 178,000 0 0.1
04/06/2025
12.91
 3,065,700 12.18 12.91 12.05 350,490 0 3.5
03/06/2025
12.09
 2,253,000 12.45 12.64 12.09 154,900 0 -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 0 -0.1
30/05/2025
11.20
 1,595,600 11.57 11.57 11.16 49,500 0 -1.7
29/05/2025
11.40
 2,122,600 11.07 11.57 11.03 102,300 0 -0.2
28/05/2025
11.03
 1,322,300 11.49 11.49 11.03 108,800 0 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 0 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 0 2.5
21/05/2025
10.74
 1,252,700 10.58 10.74 10.33 216,800 0 2.5
20/05/2025
10.58
 2,389,400 10.79 10.79 10.50 4,000 0 -4.9
19/05/2025
10.91
 760,000 10.91 11.16 10.83 26,100 0 -0.6
16/05/2025
10.95
 1,064,700 10.79 10.99 10.74 172,000 0 2.1
15/05/2025
10.79
 719,500 10.95 10.95 10.62 83,500 0 1.1
14/05/2025
10.87
 630,000 11.12 11.12 10.74 30,600 50,400 -0.3
13/05/2025
11.03
 772,600 11.16 11.40 10.99 34,700 109,500 -1.0
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 0.6
08/05/2025
10.74
 394,300 10.99 11.03 10.62 25,700 53,700 -0.4
07/05/2025
10.87
 659,700 10.58 11.03 10.54 120,300 15,500 1.4
06/05/2025
10.58
 649,400 10.91 10.99 10.58 16,800 6,900 0.1
05/05/2025
10.83
 1,092,000 11.12 11.12 10.70 62,600 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc