CTCP Đầu tư Công nghiệp Xuất nhập khẩu Đông Dương (ddg)

2.70
-0.10
(-3.57%)
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) 		-0.20 -6.67% 7,743,220 -200 -0.0
2.70
3
2.70
2 tháng
(2024-09-23) 		-0.20 -6.67% 17,582,456 -9,800 0.0
2.60
3.10
2.70
3 tháng
(2024-08-26) 		-0.50 -15.15% 21,504,837 -24,300 -0.0
2.60
3.40
2.70
6 tháng
(2024-05-27) 		-1.60 -36.36% 45,945,191 -33,600 -0.0
2.60
4.60
2.70
12 tháng
(2023-11-28) 		-3.30 -54.10% 133,979,420 311,793 1.7
2.60
6.20
2.70
24 tháng
(2022-12-05) 		-38.30 -93.19% 451,459,660 2,622,486 22.9
2.60
43.30
2.70
36 tháng
(2021-12-08) 		-27.40 -90.73% 517,626,809 2,613,729 22.6
2.60
43.30
2.70
60 tháng
(2019-12-19) 		-10.31 -78.64% 582,872,091 2,619,908 22.9
2.60
43.30
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
16.79
 64,800 16.85 16.85 16.73 0 0 0
01/07/2020
16.85
 88,200 16.85 16.92 16.73 0 21 -0.0
30/06/2020
16.85
 53,410 16.92 16.98 16.73 0 0 0
29/06/2020
16.92
 165,964 17.16 17.16 15.55 0 0 0
26/06/2020
17.16
 52,700 17.29 17.41 17.04 0 0 0
25/06/2020
17.29
 84,652 17.47 17.66 17.10 0 0 0
24/06/2020
17.47
 112,508 17.41 18.09 17.41 0 0 0
23/06/2020
17.41
 44,700 17.47 17.47 17.29 0 0 0
22/06/2020
17.47
 60,500 17.47 17.54 17.16 0 0 0
19/06/2020
17.47
 55,615 17.35 17.54 17.10 0 0 0
18/06/2020
17.35
 120,000 17.23 17.41 16.98 0 0 0
17/06/2020
17.23
 58,100 17.23 17.35 17.16 0 0 0
16/06/2020
17.23
 44,432 17.41 17.47 17.16 0 0 0
15/06/2020
17.41
 51,200 17.35 17.47 17.29 0 0 0
12/06/2020
17.35
 68,610 17.41 17.47 17.04 0 0 0
11/06/2020
17.41
 50,800 17.41 17.47 17.29 0 0 0
10/06/2020
17.41
 90,160 17.10 17.47 16.98 0 0 0
09/06/2020
17.10
 106,412 16.98 17.23 16.73 0 0 0
08/06/2020
16.98
 76,910 17.04 17.23 16.73 0 0 0
05/06/2020
17.04
 87,100 16.98 17.16 16.92 0 0 0
04/06/2020
16.98
 88,310 17.16 17.29 16.85 0 0 0
03/06/2020
17.16
 110,300 17.23 17.35 16.92 0 0 0
02/06/2020
17.23
 105,600 17.23 17.35 17.16 0 0 0
01/06/2020
17.23
 156,210 17.10 17.23 16.85 0 0 0
29/05/2020
17.10
 33,777 17.10 17.23 17.04 0 0 0
28/05/2020
17.10
 52,801 17.29 17.29 17.10 0 0 0
27/05/2020
17.29
 53,300 17.35 17.41 17.23 0 0 0
26/05/2020
17.35
 176,500 17.23 17.54 17.16 0 0 0
25/05/2020
17.23
 137,840 16.54 17.23 16.48 0 0 0
22/05/2020
16.54
 78,526 16.48 16.54 16.23 0 0 0
21/05/2020
16.48
 93,750 16.48 16.67 16.17 0 0 0
20/05/2020
16.48
 48,600 16.48 16.61 16.42 0 0 0
19/05/2020
16.48
 102,305 16.73 16.73 16.11 0 0 0
18/05/2020
16.73
 87,329 16.17 16.73 15.86 0 0 0
15/05/2020
16.17
 84,400 16.36 16.42 15.86 0 0 0
14/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
14/05/2020
16.36
 113,346 15.06 16.36 14.99 0 100 -0.0
13/05/2020
15.06
 147,830 15.11 15.26 14.90 0 0 0
12/05/2020
15.11
 124,258 15.16 15.36 14.95 0 0 0
11/05/2020
15.16
 129,922 14.75 15.16 14.65 0 0 0
08/05/2020
14.75
 100,700 14.54 14.80 14.54 0 0 0
07/05/2020
14.54
 55,500 14.59 14.65 14.54 0 0 0
06/05/2020
14.59
 96,944 14.54 14.65 14.49 0 0 0
05/05/2020
14.54
 82,400 14.54 14.70 14.39 0 0 0
04/05/2020
14.54
 55,600 14.54 14.59 14.49 0 0 0
29/04/2020
14.54
 75,300 14.44 14.65 14.34 0 0 0
28/04/2020
14.44
 48,800 14.44 14.49 14.34 0 0 0
27/04/2020
14.44
 64,600 14.49 14.54 14.44 100 0 0.0
24/04/2020
14.49
 75,900 14.49 14.54 14.44 0 0 0
23/04/2020
14.49
 81,700 14.44 14.54 14.39 0 0 0
22/04/2020
14.44
 103,550 14.39 14.44 14.24 0 0 0
21/04/2020
14.39
 75,700 14.54 14.65 14.34 0 0 0
20/04/2020
14.54
 77,200 14.65 14.65 14.49 0 0 0
17/04/2020
14.65
 66,400 14.65 14.70 14.59 0 0 0
16/04/2020
14.65
 56,100 14.54 14.65 14.49 0 0 0
15/04/2020
14.54
 158,300 14.29 14.54 14.08 0 0 0
14/04/2020
14.29
 77,300 14.29 14.39 14.29 0 0 0
13/04/2020
14.29
 75,000 14.29 14.34 14.24 0 0 0
10/04/2020
14.29
 60,500 14.24 14.34 14.18 0 0 0
09/04/2020
14.24
 69,600 14.24 14.39 14.13 0 0 0
08/04/2020
14.24
 108,700 14.34 14.34 14.08 0 0 0
07/04/2020
14.34
 49,400 14.34 14.39 14.24 0 0 0
06/04/2020
14.34
 71,400 14.24 14.34 14.24 0 0 0
03/04/2020
14.24
 82,100 14.03 14.24 13.88 0 0 0
01/04/2020
14.03
 68,200 14.03 14.08 13.93 0 0 0
31/03/2020
14.03
 52,400 13.98 14.03 13.77 0 0 0
30/03/2020
13.98
 59,700 14.08 14.13 13.88 0 0 0
27/03/2020
14.08
 55,900 14.13 14.18 13.98 0 0 0
26/03/2020
14.13
 38,700 14.13 14.18 14.08 0 0 0
25/03/2020
14.13
 62,800 13.98 14.13 13.83 0 0 0
24/03/2020
13.98
 87,600 14.03 14.08 13.83 0 0 0
23/03/2020
14.03
 74,200 14.03 14.08 13.93 0 0 0
20/03/2020
14.03
 55,200 13.98 14.08 13.88 0 0 0
19/03/2020
13.98
 72,930 13.83 13.98 13.62 0 0 0
18/03/2020
13.83
 80,200 13.93 13.93 13.67 0 0 0
17/03/2020
13.93
 80,500 13.93 14.03 13.77 0 100 -0.0
16/03/2020
13.93
 85,100 13.83 13.98 13.72 0 0 0
13/03/2020
13.83
 87,100 13.83 13.88 13.62 0 0 0
12/03/2020
13.83
 75,599 13.88 13.98 13.77 0 0 0
11/03/2020
13.88
 84,800 13.83 13.88 13.67 0 0 0
10/03/2020
13.83
 96,600 13.67 13.88 13.57 0 0 0
09/03/2020
13.67
 92,468 13.62 13.67 13.52 0 0 0
06/03/2020
13.62
 70,200 13.52 13.62 13.42 0 0 0
05/03/2020
13.52
 74,300 13.62 13.62 13.47 0 0 0
04/03/2020
13.62
 68,056 13.57 13.67 13.42 0 0 0
03/03/2020
13.57
 89,800 13.37 13.57 13.26 0 0 0
02/03/2020
13.37
 87,401 13.37 13.42 13.16 0 0 0
28/02/2020
13.37
 83,141 13.52 13.52 13.26 0 0 0
27/02/2020
13.52
 108,205 13.52 13.52 13.31 0 0 0
26/02/2020
13.52
 108,300 13.62 13.62 13.42 0 0 0
25/02/2020
13.62
 86,500 13.47 13.62 13.26 0 0 0
24/02/2020
13.47
 106,521 13.72 13.72 13.47 0 0 0
21/02/2020
13.72
 68,000 13.72 13.72 13.52 0 0 0
20/02/2020
13.72
 82,800 13.57 13.72 13.42 0 0 0
19/02/2020
13.57
 93,630 13.52 13.57 13.37 0 0 0
18/02/2020
13.52
 96,979 13.62 13.62 13.47 0 0 0
17/02/2020
13.62
 99,680 13.77 13.77 13.52 0 0 0
14/02/2020
13.77
 86,400 13.57 13.83 13.42 0 0 0
13/02/2020
13.57
 95,300 13.67 13.67 13.37 0 0 0
12/02/2020
13.67
 95,668 13.52 13.67 13.31 0 0 0
11/02/2020
13.52
 75,213 13.62 13.62 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |