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)
19/11/2020
3.35
 620 3.40 3.40 3.35 0 0 0
18/11/2020
3.40
 3,000 3.45 3.45 3.40 0 0 0
17/11/2020
3.45
 990 3.60 3.60 3.45 0 0 0
16/11/2020
3.60
 360 3.60 3.60 3.40 0 0 0
13/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
12/11/2020
3.60
 3,020 3.65 3.65 3.40 0 0 0
11/11/2020
3.65
 0 3.65 3.65 3.65 0 0 0
10/11/2020
3.65
 6,110 3.45 3.65 3.25 0 0 0
09/11/2020
3.45
 500 3.70 3.70 3.45 0 0 0
06/11/2020
3.70
 500 3.72 3.73 3.46 0 0 0
05/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/11/2020
3.72
 30 3.70 3.72 3.50 0 0 0
03/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2020
3.70
 760 3.65 3.70 3.70 0 0 0
30/10/2020
3.65
 670 3.50 3.65 3.64 0 0 0
29/10/2020
3.50
 180 3.66 3.66 3.50 0 0 0
28/10/2020
3.66
 30 3.62 3.66 3.66 0 0 0
27/10/2020
3.62
 1,130 3.65 3.80 3.60 0 0 0
26/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
23/10/2020
3.65
 90 3.65 3.65 3.41 0 0 0
22/10/2020
3.65
 1,040 3.65 3.65 3.60 0 0 0
21/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
20/10/2020
3.65
 5,480 3.42 3.65 3.65 0 0 0
19/10/2020
3.42
 500 3.20 3.42 3.42 0 0 0
16/10/2020
3.20
 20 3.42 3.42 3.20 0 0 0
15/10/2020
3.42
 30 3.65 3.88 3.42 0 0 0
14/10/2020
3.65
 3,030 3.65 3.65 3.65 0 0 0
13/10/2020
3.65
 2,860 3.65 3.65 3.42 0 0 0
12/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
09/10/2020
3.65
 1,230 3.75 3.75 3.65 0 0 0
08/10/2020
3.75
 1,150 3.65 3.75 3.42 0 0 0
07/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
06/10/2020
3.65
 7,160 3.55 3.70 3.60 0 0 0
05/10/2020
3.55
 18,480 3.70 3.80 3.45 0 0 0
02/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
01/10/2020
3.70
 5,940 3.80 3.80 3.60 0 0 0
30/09/2020
3.80
 4,060 3.80 3.80 3.54 0 0 0
29/09/2020
3.80
 10 3.80 3.80 3.80 0 0 0
28/09/2020
3.80
 110 3.61 3.80 3.60 0 0 0
25/09/2020
3.61
 1,500 3.80 3.80 3.61 0 0 0
24/09/2020
3.80
 2,890 3.80 3.80 3.80 0 0 0
23/09/2020
3.80
 9,470 3.95 3.95 3.68 500 0 0.0
22/09/2020
3.95
 2,090 3.80 4 3.54 0 0 0
21/09/2020
3.80
 7,530 3.82 4.08 3.80 0 0 0
18/09/2020
3.82
 3,110 3.80 3.82 3.54 0 0 0
17/09/2020
3.80
 7,380 3.79 3.80 3.79 0 0 0
16/09/2020
3.79
 9,000 3.85 3.85 3.79 0 0 0
15/09/2020
3.85
 4,270 3.90 3.90 3.85 0 0 0
14/09/2020
3.90
 30 3.80 4 3.60 0 0 0
11/09/2020
3.80
 3,810 3.92 3.92 3.80 0 0 0
10/09/2020
3.92
 6,720 3.80 3.95 3.80 0 0 0
09/09/2020
3.80
 1,610 3.80 3.80 3.80 0 0 0
08/09/2020
3.80
 1,650 3.70 3.90 3.70 0 0 0
07/09/2020
3.70
 2,330 3.90 4.10 3.70 10 0 0.0
04/09/2020
3.90
 5,550 3.98 3.98 3.71 0 0 0
03/09/2020
3.98
 29,880 3.93 4 3.96 0 0 0
01/09/2020
3.93
 27,000 3.68 3.93 3.82 0 0 0
31/08/2020
3.68
 48,710 3.44 3.68 3.50 0 0 0
28/08/2020
3.44
 57,660 3.22 3.44 3.40 0 0 0
27/08/2020
3.22
 17,710 3.01 3.22 2.90 0 0 0
26/08/2020
3.01
 6,480 3.10 3.17 3.01 0 0 0
25/08/2020
3.10
 1,000 3.20 3.38 3.01 0 0 0
24/08/2020
3.20
 10,190 3.09 3.30 3.10 0 0 0
21/08/2020
3.09
 500 2.90 3.09 2.71 0 0 0
20/08/2020
2.90
 5,130 3.07 3.10 2.86 0 0 0
19/08/2020
3.07
 5,100 3.30 3.30 3.07 0 0 0
18/08/2020
3.30
 6,070 3.50 3.50 3.26 0 0 0
17/08/2020
3.50
 15,860 3.50 3.50 3.28 0 0 0
14/08/2020
3.50
 37,710 3.45 3.69 3.30 0 0 0
13/08/2020
3.45
 45,810 3.23 3.45 3.30 0 0 0
12/08/2020
3.23
 37,330 3.02 3.23 3.10 0 0 0
11/08/2020
3.02
 40,830 2.85 3.02 2.66 0 0 0
10/08/2020
2.85
 6,780 2.67 2.85 2.71 0 0 0
07/08/2020
2.67
 57,900 2.50 2.67 2.50 0 4,670 -0.0
06/08/2020
2.50
 27,390 2.40 2.50 2.48 0 26,480 -0.1
05/08/2020
2.40
 22,400 2.50 2.55 2.40 0 0 0
04/08/2020
2.50
 19,250 2.46 2.50 2.45 0 0 0
03/08/2020
2.46
 11,760 2.30 2.46 2.32 0 0 0
31/07/2020
2.30
 4,330 2.31 2.40 2.30 0 0 0
30/07/2020
2.31
 2,740 2.31 2.31 2.31 0 0 0
29/07/2020
2.31
 10,960 2.48 2.50 2.31 0 0 0
28/07/2020
2.48
 17,430 2.35 2.48 2.35 0 0 0
27/07/2020
2.35
 24,520 2.35 2.50 2.35 0 0 0
24/07/2020
2.35
 34,610 2.45 2.45 2.35 0 0 0
23/07/2020
2.45
 28,960 2.35 2.46 2.35 0 0 0
22/07/2020
2.35
 22,390 2.35 2.35 2.32 0 0 0
21/07/2020
2.35
 12,680 2.40 2.40 2.24 0 0 0
20/07/2020
2.40
 13,170 2.32 2.40 2.22 0 0 0
17/07/2020
2.32
 2,280 2.30 2.39 2.30 0 0 0
16/07/2020
2.30
 5,240 2.30 2.34 2.30 0 0 0
15/07/2020
2.30
 3,850 2.30 2.35 2.16 0 0 0
14/07/2020
2.30
 5,710 2.30 2.35 2.30 0 0 0
13/07/2020
2.30
 3,080 2.34 2.34 2.30 0 0 0
10/07/2020
2.34
 2,080 2.35 2.35 2.31 0 0 0
09/07/2020
2.35
 9,930 2.39 2.39 2.26 0 0 0
08/07/2020
2.39
 1,360 2.40 2.40 2.31 0 0 0
07/07/2020
2.40
 4,390 2.41 2.41 2.31 0 0 0
06/07/2020
2.41
 6,440 2.41 2.41 2.32 0 0 0
03/07/2020
2.41
 120 2.35 2.41 2.26 0 0 0
02/07/2020
2.35
 60,800 2.45 2.45 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |