CTCP Đầu tư và Thương mại DIC (dic)

1.10
0
(0%)
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
(2024-08-20) 		-0.10 -8.33% 641,700 -4 -0.0
1.10
1.30
1.10
2 tháng
(2024-07-22) 		-0.20 -15.38% 1,018,900 -4 -0.0
1.10
1.30
1.10
3 tháng
(2024-06-21) 		-0.10 -8.33% 1,827,600 1,996 0.0
1.10
1.40
1.10
6 tháng
(2024-03-29) 		-0.30 -21.43% 4,492,000 2,096 0.0
1.10
1.40
1.10
12 tháng
(2023-09-29) 		-0.50 -31.25% 10,391,600 2,093 0.0
1.10
1.60
1.10
24 tháng
(2022-09-30) 		-0.80 -42.11% 29,931,992 -30,312 -0.0
1
2
1.10
36 tháng
(2021-10-05) 		-0.80 -42.11% 72,193,916 -91,015 -0.2
1
7.20
1.10
60 tháng
(2019-10-16) 		-0.71 -39.23% 189,526,850 -205,677 0.2
0.90
7.20
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2020
0.98
 0 0.98 0.98 0.98 0 0 0
10/08/2020
0.98
 0 0.98 0.98 0.98 0 0 0
07/08/2020
0.98
 150,610 0.98 1 0.94 0 0 0
06/08/2020
0.98
 343,870 1.01 1.01 0.98 0 40 -0
05/08/2020
1.01
 265,940 1 1.02 0.98 1,000 98,000 -0.1
04/08/2020
1
 740,900 0.96 1.02 0.93 0 125,000 -0.1
03/08/2020
0.96
 712,140 1.03 1.03 0.96 0 71,500 -0.1
31/07/2020
1.03
 312,660 1.09 1.09 1.02 0 690 -0.0
30/07/2020
1.09
 208,570 1.07 1.09 1 0 2,000 -0.0
29/07/2020
1.07
 427,280 1.14 1.14 1.07 0 2,000 -0.0
28/07/2020
1.14
 1,250,800 1.19 1.19 1.11 3,000 588,680 -0.7
27/07/2020
1.19
 122,830 1.27 1.27 1.19 0 13,520 -0.0
24/07/2020
1.27
 693,400 1.36 1.36 1.27 0 0 0
23/07/2020
1.36
 648,330 1.46 1.49 1.36 0 0 0
22/07/2020
1.46
 223,950 1.45 1.52 1.45 100 0 0.0
21/07/2020
1.45
 351,940 1.52 1.52 1.45 0 0 0
20/07/2020
1.52
 301,710 1.62 1.62 1.52 100 9,700 -0.0
17/07/2020
1.62
 312,880 1.72 1.72 1.61 55,600 0 0.1
16/07/2020
1.72
 977,260 1.61 1.72 1.56 105,700 5,000 0.2
15/07/2020
1.61
 935,710 1.51 1.61 1.47 219,530 2,450 0.3
14/07/2020
1.51
 552,540 1.57 1.57 1.49 44,000 340 0.1
13/07/2020
1.57
 938,860 1.62 1.62 1.51 476,680 0 0.7
10/07/2020
1.62
 382,130 1.59 1.63 1.53 23,920 0 0.0
09/07/2020
1.59
 1,605,810 1.68 1.68 1.57 1,000 0 0.0
08/07/2020
1.68
 161,080 1.68 1.71 1.65 0 0 0
07/07/2020
1.68
 292,100 1.70 1.72 1.66 0 0 0
06/07/2020
1.70
 126,970 1.69 1.72 1.67 0 0 0
03/07/2020
1.69
 86,720 1.68 1.72 1.68 0 0 0
02/07/2020
1.68
 151,280 1.68 1.73 1.68 24,000 0 0.0
01/07/2020
1.68
 179,760 1.69 1.75 1.59 0 0 0
30/06/2020
1.69
 370,640 1.74 1.81 1.62 0 1,500 -0.0
29/06/2020
1.74
 463,590 1.82 1.82 1.70 0 1,500 -0.0
26/06/2020
1.82
 266,890 1.87 1.90 1.80 0 1,500 -0.0
25/06/2020
1.87
 277,350 1.88 1.89 1.80 0 0 0
24/06/2020
1.88
 381,550 1.94 1.96 1.86 0 0 0
23/06/2020
1.94
 268,920 1.96 2 1.94 1,500 0 0.0
22/06/2020
1.96
 300,250 1.97 2.02 1.94 0 2,060 -0.0
19/06/2020
1.97
 310,160 1.90 1.99 1.88 0 4,890 -0.0
18/06/2020
1.90
 252,300 1.93 1.97 1.83 0 500 -0.0
17/06/2020
1.93
 296,060 2 2.05 1.93 0 0 0
16/06/2020
2
 438,010 1.95 2.05 1.95 0 2,300 -0.0
15/06/2020
1.95
 678,420 2.06 2.15 1.95 0 0 0
12/06/2020
2.06
 764,540 1.93 2.06 1.87 0 36,630 -0.1
11/06/2020
1.93
 1,897,840 2.07 2.21 1.93 0 5,000 -0.0
10/06/2020
2.07
 927,840 1.94 2.07 1.90 0 10,000 -0.0
09/06/2020
1.94
 310,210 1.94 1.98 1.90 0 0 0
08/06/2020
1.94
 1,017,010 1.87 1.94 1.84 47,780 71,000 -0.0
05/06/2020
1.87
 757,870 1.92 1.92 1.82 6,660 0 0.0
04/06/2020
1.92
 279,810 1.92 1.96 1.85 5,000 0 0.0
03/06/2020
1.92
 305,740 1.86 1.93 1.80 15,640 0 0.0
02/06/2020
1.86
 893,060 2 2.14 1.86 61,000 0 0.1
01/06/2020
2
 947,120 1.87 2 1.90 25,500 0 0.1
29/05/2020
1.87
 841,210 1.75 1.87 1.72 5,000 0 0.0
28/05/2020
1.75
 218,250 1.76 1.76 1.71 0 0 0
27/05/2020
1.76
 179,800 1.77 1.79 1.73 0 0 0
26/05/2020
1.77
 294,760 1.77 1.79 1.72 0 0 0
25/05/2020
1.77
 309,300 1.74 1.78 1.74 0 0 0
22/05/2020
1.74
 218,580 1.69 1.78 1.67 0 0 0
21/05/2020
1.69
 411,870 1.72 1.77 1.67 0 0 0
20/05/2020
1.72
 388,430 1.80 1.80 1.70 0 0 0
19/05/2020
1.80
 793,320 1.93 2.01 1.80 0 0 0
18/05/2020
1.93
 709,180 1.81 1.93 1.85 0 0 0
15/05/2020
1.81
 1,619,700 1.70 1.81 1.66 0 1,076,910 -1.9
14/05/2020
1.70
 1,010,190 1.59 1.70 1.58 0 399,710 -0.6
13/05/2020
1.59
 463,990 1.58 1.59 1.55 0 100,820 -0.2
12/05/2020
1.58
 87,680 1.56 1.58 1.55 0 0 0
11/05/2020
1.56
 176,760 1.56 1.57 1.54 0 31,010 -0.0
08/05/2020
1.56
 173,270 1.58 1.59 1.56 0 0 0
07/05/2020
1.58
 414,820 1.57 1.59 1.53 0 0 0
06/05/2020
1.57
 172,210 1.57 1.62 1.55 0 0 0
05/05/2020
1.57
 68,470 1.55 1.57 1.50 0 0 0
04/05/2020
1.55
 169,320 1.65 1.65 1.55 0 0 0
29/04/2020
1.65
 131,300 1.65 1.68 1.59 0 0 0
28/04/2020
1.65
 323,570 1.58 1.65 1.54 0 0 0
27/04/2020
1.58
 97,500 1.59 1.60 1.55 0 0 0
24/04/2020
1.59
 66,540 1.57 1.60 1.54 1,000 0 0.0
23/04/2020
1.57
 114,990 1.59 1.62 1.57 0 0 0
22/04/2020
1.59
 107,950 1.54 1.59 1.48 0 0 0
21/04/2020
1.54
 318,940 1.65 1.65 1.54 0 43,690 -0.1
20/04/2020
1.65
 259,030 1.65 1.70 1.61 0 0 0
17/04/2020
1.65
 299,440 1.68 1.72 1.60 0 0 0
16/04/2020
1.68
 451,140 1.61 1.70 1.55 0 0 0
15/04/2020
1.61
 366,720 1.51 1.61 1.53 0 0 0
14/04/2020
1.51
 447,700 1.42 1.51 1.38 43,690 0 0.1
13/04/2020
1.42
 63,140 1.42 1.44 1.40 0 0 0
10/04/2020
1.42
 163,650 1.44 1.45 1.39 0 0 0
09/04/2020
1.44
 383,340 1.42 1.48 1.39 0 0 0
08/04/2020
1.42
 112,800 1.44 1.44 1.39 0 6,000 -0.0
07/04/2020
1.44
 86,080 1.46 1.50 1.44 0 0 0
06/04/2020
1.46
 151,840 1.39 1.48 1.42 0 0 0
03/04/2020
1.39
 123,410 1.39 1.43 1.39 0 0 0
01/04/2020
1.39
 101,230 1.30 1.39 1.31 0 0 0
31/03/2020
1.30
 95,530 1.33 1.38 1.25 0 0 0
30/03/2020
1.33
 299,290 1.42 1.42 1.33 0 0 0
27/03/2020
1.42
 229,570 1.51 1.54 1.42 0 0 0
26/03/2020
1.51
 226,700 1.59 1.62 1.51 1,260 0 0.0
25/03/2020
1.59
 277,600 1.57 1.63 1.56 0 0 0
24/03/2020
1.57
 260,570 1.61 1.67 1.50 0 0 0
23/03/2020
1.61
 317,880 1.73 1.73 1.61 0 0 0
20/03/2020
1.73
 675,050 1.86 1.86 1.73 270 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |