CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.71
-0.18
(-4.63%)
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
(2024-10-23) 		-0.05 -1.33% 383,700 0 0
3.50
4.28
3.71
2 tháng
(2024-09-23) 		0.01 0.27% 714,300 0 0
3.50
4.28
3.71
3 tháng
(2024-08-26) 		-0.16 -4.13% 967,600 0 0
3.50
4.28
3.71
6 tháng
(2024-05-27) 		-2.31 -38.37% 1,881,400 -14,600 -0.1
3.50
6.30
3.71
12 tháng
(2023-11-28) 		0.14 3.92% 6,922,200 -17,000 -0.1
3.50
7.51
3.71
24 tháng
(2022-12-05) 		-0.44 -10.60% 8,876,700 -8,100 0.0
3.50
7.51
3.71
36 tháng
(2021-12-08) 		-3.59 -49.18% 18,544,600 -10,700 0.3
3.50
10.85
3.71
60 tháng
(2019-12-19) 		0.11 3.06% 30,224,350 2,730 0.4
2.13
10.85
3.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
5.67
 42,900 6.09 6.50 5.67 0 700 -0.0
15/04/2021
6.09
 231,700 5.70 6.09 6 0 0 0
14/04/2021
5.70
 156,300 5.33 5.70 5.40 0 700 -0.0
13/04/2021
5.33
 75,200 5 5.35 5.05 0 0 0
12/04/2021
5
 115,500 4.68 5 4.66 400 0 0.0
09/04/2021
4.68
 7,700 4.68 4.70 4.65 0 0 0
08/04/2021
4.68
 16,500 4.64 4.68 4.64 0 0 0
07/04/2021
4.64
 5,800 4.66 4.66 4.64 0 0 0
06/04/2021
4.66
 14,500 4.67 4.70 4.66 0 0 0
05/04/2021
4.67
 7,700 4.61 4.67 4.62 0 0 0
02/04/2021
4.61
 29,600 4.40 4.68 4.30 0 0 0
01/04/2021
4.40
 800 4.69 4.69 4.40 0 0 0
31/03/2021
4.69
 1,000 4.69 4.69 4.69 0 0 0
30/03/2021
4.69
 2,500 4.60 4.69 4.45 0 0 0
29/03/2021
4.60
 500 4.60 4.60 4.30 0 0 0
26/03/2021
4.60
 3,500 4.69 4.69 4.50 0 0 0
25/03/2021
4.69
 0 4.69 4.69 4.69 0 0 0
24/03/2021
4.69
 1,700 4.70 4.70 4.69 0 0 0
23/03/2021
4.70
 57,000 4.68 4.70 4.64 0 0 0
22/03/2021
4.68
 68,300 4.38 4.68 4.59 0 0 0
19/03/2021
4.38
 400 4.69 4.69 4.37 0 0 0
18/03/2021
4.69
 0 4.69 4.69 4.69 0 0 0
17/03/2021
4.69
 1,300 4.55 4.70 4.69 0 0 0
16/03/2021
4.55
 0 4.55 4.55 4.55 0 0 0
15/03/2021
4.55
 22,500 4.55 4.60 4.50 0 0 0
12/03/2021
4.55
 3,000 4.55 4.55 4.55 0 0 0
11/03/2021
4.55
 0 4.55 4.55 4.55 0 0 0
10/03/2021
4.55
 1,700 4.57 4.57 4.55 0 0 0
09/03/2021
4.57
 4,300 4.57 4.57 4.57 0 0 0
08/03/2021
4.57
 4,800 4.35 4.57 4.50 0 0 0
05/03/2021
4.35
 7,900 4.51 4.51 4.33 0 0 0
04/03/2021
4.51
 35,300 4.50 4.57 4.50 0 0 0
03/03/2021
4.50
 17,000 4.38 4.50 4.25 0 0 0
02/03/2021
4.38
 6,700 4.33 4.57 4.36 0 0 0
01/03/2021
4.33
 2,000 4.30 4.33 4.30 200 0 0.0
26/02/2021
4.30
 4,400 4.30 4.30 4.02 0 0 0
25/02/2021
4.30
 1,700 4.41 4.41 4.30 0 0 0
24/02/2021
4.41
 26,800 4.50 4.50 4.20 0 0 0
23/02/2021
4.50
 8,500 4.40 4.50 4.11 0 0 0
22/02/2021
4.40
 17,500 4.40 4.60 4.40 500 0 0.0
19/02/2021
4.40
 92,900 4.12 4.40 4.12 0 0 0
18/02/2021
4.12
 300 4.17 4.30 4.12 0 0 0
17/02/2021
4.17
 7,100 3.90 4.17 4 0 0 0
09/02/2021
3.90
 300 3.95 3.95 3.70 0 0 0
08/02/2021
3.95
 2,200 4.21 4.21 3.95 0 0 0
05/02/2021
4.21
 3,600 4.20 4.21 4.01 0 0 0
04/02/2021
4.20
 100 4.10 4.20 4.20 0 0 0
03/02/2021
4.10
 100 3.96 4.10 4.10 0 0 0
02/02/2021
3.96
 1,800 3.90 4.01 3.96 0 0 0
01/02/2021
3.90
 2,600 4 4.10 3.90 0 0 0
29/01/2021
4
 11,200 3.92 4.19 4 0 0 0
28/01/2021
3.92
 28,200 4.21 4.34 3.92 0 0 0
27/01/2021
4.21
 9,600 4.48 4.48 4.21 0 0 0
26/01/2021
4.48
 1,300 4.49 4.49 4.48 0 0 0
25/01/2021
4.49
 20,300 4.40 4.59 4.40 0 0 0
22/01/2021
4.40
 26,000 4.28 4.40 4.28 0 0 0
21/01/2021
4.28
 8,600 4.01 4.29 4.25 0 0 0
20/01/2021
4.01
 1,300 4.30 4.30 4 0 0 0
19/01/2021
4.30
 10,200 4.53 4.59 4.30 500 0 0.0
18/01/2021
4.53
 56,200 4.25 4.54 4.20 0 0 0
15/01/2021
4.25
 4,500 4.15 4.25 4.10 0 0 0
14/01/2021
4.15
 0 4.15 4.15 4.15 0 0 0
13/01/2021
4.15
 15,100 3.95 4.22 4 0 0 0
12/01/2021
3.95
 400 3.90 3.95 3.75 0 0 0
11/01/2021
3.90
 0 3.90 3.90 3.90 0 0 0
08/01/2021
3.90
 6,500 3.71 3.96 3.83 0 0 0
07/01/2021
3.71
 2,700 3.70 3.71 3.70 0 0 0
06/01/2021
3.70
 0 3.70 3.70 3.70 0 0 0
05/01/2021
3.70
 11,700 3.70 3.75 3.52 3,100 0 0.0
04/01/2021
3.70
 1,100 3.70 3.70 3.70 0 0 0
31/12/2020
3.70
 8,160 3.60 3.70 3.50 0 4,600 -0.0
30/12/2020
3.60
 620 3.70 3.70 3.56 0 0 0
29/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
28/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
25/12/2020
3.70
 5,380 3.52 3.76 3.46 0 0 0
24/12/2020
3.52
 500 3.51 3.52 3.52 0 0 0
23/12/2020
3.51
 5,840 3.49 3.60 3.49 0 0 0
22/12/2020
3.49
 10,170 3.47 3.50 3.47 0 0 0
21/12/2020
3.47
 510 3.47 3.69 3.42 0 0 0
18/12/2020
3.47
 110 3.42 3.47 3.47 0 0 0
17/12/2020
3.42
 1,000 3.47 3.47 3.42 0 0 0
16/12/2020
3.47
 2,210 3.46 3.47 3.36 0 0 0
15/12/2020
3.46
 110 3.46 3.46 3.40 0 0 0
14/12/2020
3.46
 1,220 3.46 3.46 3.46 0 0 0
11/12/2020
3.46
 3,820 3.43 3.67 3.46 0 0 0
10/12/2020
3.43
 2,010 3.42 3.43 3.42 0 0 0
09/12/2020
3.42
 6,880 3.57 3.57 3.41 0 900 -0.0
08/12/2020
3.57
 6,120 3.50 3.59 3.40 0 0 0
07/12/2020
3.50
 760 3.50 3.60 3.45 0 0 0
04/12/2020
3.50
 3,550 3.40 3.50 3.40 0 0 0
03/12/2020
3.40
 610 3.49 3.50 3.32 0 0 0
02/12/2020
3.49
 10,680 3.50 3.50 3.29 0 0 0
01/12/2020
3.50
 10 3.50 3.50 3.50 0 0 0
30/11/2020
3.50
 30 3.50 3.50 3.50 0 0 0
27/11/2020
3.50
 1,020 3.50 3.50 3.50 0 0 0
26/11/2020
3.50
 400 3.50 3.50 3.50 0 0 0
25/11/2020
3.50
 450 3.30 3.50 3.39 0 0 0
24/11/2020
3.30
 740 3.45 3.45 3.30 0 0 0
23/11/2020
3.45
 0 3.45 3.45 3.45 0 0 0
20/11/2020
3.45
 1,940 3.35 3.45 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |