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)
19/03/2020
1.86
 274,160 1.74 1.86 1.86 0 190 -0.0
18/03/2020
1.74
 101,320 1.63 1.74 1.67 0 0 0
17/03/2020
1.63
 1,403,190 1.63 1.69 1.52 0 0 0
16/03/2020
1.63
 161,230 1.75 1.80 1.63 0 0 0
13/03/2020
1.75
 512,930 1.80 1.80 1.68 0 300 -0.0
12/03/2020
1.80
 591,970 1.93 1.99 1.80 0 550 -0.0
11/03/2020
1.93
 470,140 2.07 2.09 1.93 0 0 0
10/03/2020
2.07
 727,820 2.22 2.22 2.07 0 150 -0.0
09/03/2020
2.22
 110,540 2.38 2.38 2.22 0 0 0
06/03/2020
2.38
 158,290 2.42 2.42 2.29 0 2,260 -0.0
05/03/2020
2.42
 600,930 2.28 2.43 2.28 0 249,560 -0.6
04/03/2020
2.28
 258,640 2.14 2.28 2.14 0 0 0
03/03/2020
2.14
 190,070 2.14 2.23 2.10 0 0 0
02/03/2020
2.14
 174,110 2.25 2.26 2.14 1,000 0 0.0
28/02/2020
2.25
 95,060 2.34 2.34 2.18 5,000 0 0.0
27/02/2020
2.34
 69,590 2.25 2.35 2.25 0 0 0
26/02/2020
2.25
 91,920 2.30 2.30 2.24 0 0 0
25/02/2020
2.30
 81,520 2.28 2.34 2.14 0 0 0
24/02/2020
2.28
 416,690 2.40 2.40 2.24 0 0 0
21/02/2020
2.40
 239,130 2.47 2.47 2.30 40 0 0.0
20/02/2020
2.47
 112,170 2.35 2.49 2.36 0 0 0
19/02/2020
2.35
 242,190 2.34 2.50 2.24 0 0 0
18/02/2020
2.34
 107,750 2.46 2.46 2.30 0 0 0
17/02/2020
2.46
 223,060 2.64 2.64 2.46 0 0 0
14/02/2020
2.64
 248,340 2.69 2.69 2.51 0 53,620 -0.1
13/02/2020
2.69
 327,320 2.52 2.69 2.49 0 40,790 -0.1
12/02/2020
2.52
 41,400 2.55 2.55 2.41 0 1,610 -0.0
11/02/2020
2.55
 504,590 2.74 2.74 2.55 0 0 0
10/02/2020
2.74
 1,286,400 2.75 2.75 2.56 0 0 0
07/02/2020
2.75
 33,790 2.95 2.95 2.75 0 0 0
06/02/2020
2.95
 581,860 3.17 3.17 2.95 0 0 0
05/02/2020
3.17
 267,950 3.40 3.40 3.17 0 0 0
04/02/2020
3.40
 1,250,430 3.24 3.46 3.20 0 0 0
03/02/2020
3.24
 1,604,310 3.03 3.24 2.82 0 2,780 -0.0
31/01/2020
3.03
 506,230 2.84 3.03 3.03 0 0 0
30/01/2020
2.84
 750,880 2.66 2.84 2.60 0 0 0
22/01/2020
2.66
 666,000 2.49 2.66 2.49 0 6,000 -0.0
21/01/2020
2.49
 683,690 2.33 2.49 2.40 200 0 0.0
20/01/2020
2.33
 993,180 2.18 2.33 2.17 2,780 0 0.0
17/01/2020
2.18
 458,160 2.04 2.18 2 0 0 0
16/01/2020
2.04
 137,420 2.03 2.10 1.98 0 0 0
15/01/2020
2.03
 256,330 2.04 2.04 1.96 0 0 0
14/01/2020
2.04
 148,380 2.06 2.08 1.97 0 0 0
13/01/2020
2.06
 202,600 2.21 2.25 2.06 0 0 0
10/01/2020
2.21
 595,110 2.07 2.21 2.06 0 0 0
09/01/2020
2.07
 260,690 1.99 2.09 1.97 6,490 6,000 0.0
08/01/2020
1.99
 348,210 1.98 1.99 1.96 203,660 0 0.4
07/01/2020
1.98
 123,110 1.96 2 1.95 1,950 0 0.0
06/01/2020
1.96
 367,100 1.95 1.99 1.95 207,620 0 0.4
03/01/2020
1.95
 191,040 2.02 2.02 1.95 0 0 0
02/01/2020
2.02
 457,040 1.95 2.05 1.94 299,690 7,000 0.6
31/12/2019
1.95
 349,240 1.97 1.98 1.95 278,230 0 0.5
30/12/2019
1.97
 506,860 1.97 1.99 1.93 152,390 13,000 0.3
27/12/2019
1.97
 201,850 1.97 1.99 1.95 80,770 0 0.2
26/12/2019
1.97
 85,470 1.95 2 1.95 21,640 0 0.0
25/12/2019
1.95
 191,090 1.99 2.03 1.93 10,000 0 0.0
24/12/2019
1.99
 104,090 2.07 2.07 1.97 0 0 0
23/12/2019
2.07
 174,720 1.97 2.07 1.97 13,440 2,000 0.0
20/12/2019
1.97
 91,560 2 2.03 1.95 6,000 0 0.0
19/12/2019
2
 366,160 1.95 2.05 1.93 187,900 2,000 0.4
18/12/2019
1.95
 369,860 1.95 2.02 1.95 206,080 0 0.4
17/12/2019
1.95
 283,530 1.99 2.04 1.94 43,680 0 0.1
16/12/2019
1.99
 280,100 1.96 2.07 1.92 38,810 2,000 0.1
13/12/2019
1.96
 156,050 2.05 2.05 1.91 2,000 0 0.0
12/12/2019
2.05
 228,560 1.92 2.05 1.94 0 0 0
11/12/2019
1.92
 391,370 1.90 1.97 1.90 151,250 0 0.3
10/12/2019
1.90
 146,900 1.95 1.98 1.90 2,000 0 0.0
09/12/2019
1.95
 109,990 1.97 2.05 1.86 0 0 0
06/12/2019
1.97
 31,820 1.95 2.04 1.95 0 0 0
05/12/2019
1.95
 335,060 2.05 2.10 1.94 0 0 0
04/12/2019
2.05
 201,190 2.15 2.15 2.03 0 0 0
03/12/2019
2.15
 214,700 2.17 2.19 2.03 0 0 0
02/12/2019
2.17
 336,430 2.12 2.24 2.11 0 0 0
29/11/2019
2.12
 893,800 1.99 2.12 1.96 0 0 0
28/11/2019
1.99
 99,870 1.99 2.02 1.90 0 0 0
27/11/2019
1.99
 95,620 1.94 2 1.92 590 0 0.0
26/11/2019
1.94
 304,950 1.95 1.95 1.84 0 0 0
25/11/2019
1.95
 501,100 2.09 2.09 1.95 0 0 0
22/11/2019
2.09
 145,820 2.14 2.22 2.06 0 0 0
21/11/2019
2.14
 334,640 2.11 2.25 2.02 0 0 0
20/11/2019
2.11
 1,990,200 2.24 2.39 2.09 0 70,000 -0.2
19/11/2019
2.24
 292,540 2.10 2.24 2.24 0 0 0
18/11/2019
2.10
 178,370 1.97 2.10 2.10 0 0 0
15/11/2019
1.97
 714,130 1.85 1.97 1.92 10,000 0 0.0
14/11/2019
1.85
 1,172,840 1.73 1.85 1.73 0 0 0
13/11/2019
1.73
 111,900 1.75 1.77 1.72 0 0 0
12/11/2019
1.75
 203,900 1.74 1.78 1.70 0 0 0
11/11/2019
1.74
 162,860 1.76 1.78 1.74 0 0 0
08/11/2019
1.76
 54,580 1.78 1.81 1.75 0 0 0
07/11/2019
1.78
 147,110 1.74 1.83 1.74 0 0 0
06/11/2019
1.74
 137,400 1.74 1.76 1.73 0 0 0
05/11/2019
1.74
 303,550 1.76 1.80 1.73 0 0 0
04/11/2019
1.76
 105,220 1.76 1.83 1.74 2,000 0 0.0
01/11/2019
1.76
 98,980 1.80 1.82 1.75 0 0 0
31/10/2019
1.80
 73,570 1.80 1.84 1.75 0 0 0
30/10/2019
1.80
 211,990 1.81 1.85 1.79 0 0 0
29/10/2019
1.81
 345,760 1.89 1.90 1.80 0 0 0
28/10/2019
1.89
 113,670 1.90 1.94 1.85 0 0 0
25/10/2019
1.90
 271,850 1.94 2 1.90 0 0 0
24/10/2019
1.94
 1,187,530 1.83 1.94 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |