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)
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 5,300 23,000 -0.2
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 6,400 500 0.1
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 10,000 0.9
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 36,300 169,900 -1.7
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
24/01/2025
8.93
 241,100 9.01 9.05 8.84 10,000 16,200 -0.1
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 46,800 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 0 0 0
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 2,500 27,200 -0.3
13/12/2024
10.27
 1,532,600 10.35 10.43 9.93 43,300 11,200 0.4
12/12/2024
10.43
 1,278,300 10.89 11.08 10.43 6,400 61,200 -0.8
11/12/2024
10.89
 675,700 10.93 11.24 10.70 0 36,100 -0.5
10/12/2024
10.93
 774,600 10.62 10.97 10.54 26,200 200 0.4
09/12/2024
10.51
 1,819,000 10.66 11.28 10.43 53,500 29,800 0.3
06/12/2024
10.97
 1,545,100 11.81 12.24 10.97 17,900 36,900 -0.3
05/12/2024
11.78
 512,800 11.31 11.78 11.16 55,100 800 0.8
04/12/2024
11.31
 676,400 11.78 11.81 11.24 15,500 13,800 0.0
03/12/2024
11.81
 449,400 11.78 12.12 11.47 27,100 900 0.4
02/12/2024
11.78
 450,500 11.70 12.31 11.39 40,400 19,300 0.3
29/11/2024
11.66
 559,100 11.70 11.78 11.39 37,200 800 0.5
28/11/2024
11.78
 694,400 11.47 12.01 11.47 21,200 28,300 -0.1
27/11/2024
11.31
 865,500 10.78 11.31 10.51 32,800 0 0.5
26/11/2024
10.58
 554,800 10.70 11.01 10.51 21,700 19,000 0.0
25/11/2024
10.51
 1,695,700 9.97 10.51 9.97 45,500 4,900 0.6
22/11/2024
9.85
 215,800 10.01 10.04 9.81 0 100 0.0
21/11/2024
10.01
 342,300 10.04 10.08 9.85 500 11,500 -0.1
20/11/2024
10.08
 1,059,000 9.62 10.20 9.47 33,500 7,600 0.3
19/11/2024
9.54
 248,700 9.62 9.89 9.51 8,600 13,900 -0.1
18/11/2024
9.85
 318,800 9.31 9.93 9.24 33,700 300 0.4
15/11/2024
9.31
 482,000 9.27 9.39 8.93 6,500 0 0.1
14/11/2024
9.31
 294,700 9.51 9.81 9.31 7,400 0 0.1
13/11/2024
9.51
 476,000 9.58 9.70 9.35 16,400 9,300 0.1
12/11/2024
9.66
 307,700 9.66 9.97 9.66 6,300 6,000 0.0
11/11/2024
9.62
 418,800 10.04 10.04 9.54 12,500 25,100 -0.2
08/11/2024
9.89
 860,900 9.47 10.08 9.43 21,800 3,400 0.2
07/11/2024
9.43
 636,400 9.47 9.47 8.97 24,400 3,900 0.2
06/11/2024
9.47
 328,000 9.35 9.54 9.24 14,700 8,800 0.1
05/11/2024
9.35
 668,700 9.31 9.70 9.31 5,200 20,600 -0.2
04/11/2024
9.27
 1,281,900 8.70 9.27 8.70 2,500 6,700 0.0
01/11/2024
8.70
 315,100 9.04 9.04 8.70 5,700 28,200 -0.3
31/10/2024
9.08
 677,900 9.00 9.16 8.93 700 1,000 0.0
30/10/2024
8.93
 1,256,400 8.43 8.93 8.43 1,300 1,200 0.0
29/10/2024
8.35
 178,300 8.20 8.35 8.20 11,500 800 0.1

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