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)
01/07/2020
2.45
 2,250 2.45 2.45 2.28 0 0 0
30/06/2020
2.45
 15,340 2.34 2.50 2.26 0 0 0
29/06/2020
2.34
 5,140 2.36 2.36 2.34 0 0 0
26/06/2020
2.36
 8,830 2.36 2.36 2.30 0 0 0
25/06/2020
2.36
 1,470 2.46 2.46 2.36 0 0 0
24/06/2020
2.46
 3,830 2.45 2.46 2.40 0 0 0
23/06/2020
2.45
 18,960 2.44 2.52 2.40 0 0 0
22/06/2020
2.44
 5,220 2.35 2.47 2.30 0 0 0
19/06/2020
2.35
 23,370 2.45 2.50 2.30 0 0 0
18/06/2020
2.45
 10,540 2.60 2.60 2.42 0 0 0
17/06/2020
2.60
 1,150 2.57 2.60 2.40 0 0 0
16/06/2020
2.57
 55,410 2.47 2.57 2.30 0 0 0
15/06/2020
2.47
 2,910 2.55 2.62 2.47 0 0 0
12/06/2020
2.55
 28,200 2.70 2.70 2.52 0 0 0
11/06/2020
2.70
 82,430 2.57 2.74 2.57 0 0 0
10/06/2020
2.57
 33,440 2.52 2.58 2.52 4,670 0 0.0
09/06/2020
2.52
 54,180 2.42 2.52 2.42 0 0 0
08/06/2020
2.42
 69,730 2.27 2.42 2.42 0 0 0
05/06/2020
2.27
 11,560 2.13 2.27 2.25 0 0 0
04/06/2020
2.13
 195,090 2.28 2.30 2.13 6,400 0 0.0
03/06/2020
2.28
 38,780 2.32 2.32 2.28 20,000 0 0.0
02/06/2020
2.32
 7,980 2.38 2.38 2.29 0 0 0
01/06/2020
2.38
 28,880 2.29 2.39 2.29 0 0 0
29/05/2020
2.29
 9,960 2.38 2.38 2.22 0 0 0
28/05/2020
2.38
 14,050 2.35 2.40 2.19 0 13,000 -0.0
27/05/2020
2.35
 800 2.30 2.35 2.30 0 0 0
26/05/2020
2.30
 46,220 2.40 2.40 2.30 0 0 0
25/05/2020
2.40
 16,250 2.33 2.41 2.34 0 0 0
22/05/2020
2.33
 500 2.39 2.39 2.33 0 0 0
21/05/2020
2.39
 5,460 2.40 2.40 2.31 0 0 0
20/05/2020
2.40
 0 2.40 2.40 2.40 0 0 0
19/05/2020
2.40
 3,120 2.40 2.40 2.35 0 0 0
18/05/2020
2.40
 1,150 2.45 2.45 2.32 0 0 0
15/05/2020
2.45
 0 2.45 2.45 2.45 0 0 0
14/05/2020
2.45
 10,260 2.40 2.54 2.32 0 0 0
13/05/2020
2.40
 2,720 2.44 2.44 2.36 0 0 0
12/05/2020
2.44
 15,960 2.44 2.45 2.30 0 0 0
11/05/2020
2.44
 22,630 2.30 2.45 2.44 0 0 0
08/05/2020
2.30
 5,510 2.40 2.47 2.30 0 0 0
07/05/2020
2.40
 11,010 2.50 2.50 2.40 0 0 0
06/05/2020
2.50
 10 2.42 2.50 2.50 0 0 0
05/05/2020
2.42
 13,340 2.60 2.60 2.42 0 0 0
04/05/2020
2.60
 10,550 2.56 2.70 2.56 0 0 0
29/04/2020
2.56
 2,170 2.40 2.56 2.26 0 0 0
28/04/2020
2.40
 78,010 2.58 2.70 2.40 0 0 0
27/04/2020
2.58
 53,540 2.77 2.95 2.58 0 0 0
24/04/2020
2.77
 2,080 2.96 3.09 2.77 0 0 0
23/04/2020
2.96
 0 2.96 2.96 2.96 0 0 0
22/04/2020
2.96
 0 2.96 2.96 2.96 0 0 0
21/04/2020
2.96
 19,560 2.78 2.96 2.59 0 0 0
20/04/2020
2.78
 2,090 2.78 2.96 2.60 0 0 0
17/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
16/04/2020
2.78
 3,310 2.60 2.78 2.60 0 0 0
15/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
14/04/2020
2.60
 20 2.79 2.79 2.60 0 0 0
13/04/2020
2.79
 17,460 3 3 2.79 0 0 0
10/04/2020
3
 5,370 2.95 3.15 2.75 0 0 0
09/04/2020
2.95
 150 3 3.20 2.79 0 0 0
08/04/2020
3
 6,940 2.88 3.08 2.68 0 0 0
07/04/2020
2.88
 3,020 2.70 2.88 2.80 0 0 0
06/04/2020
2.70
 3,220 2.55 2.70 2.70 0 0 0
03/04/2020
2.55
 2,080 2.68 2.86 2.50 0 0 0
01/04/2020
2.68
 10 2.88 2.88 2.68 0 0 0
31/03/2020
2.88
 2,260 2.70 2.88 2.53 0 0 0
30/03/2020
2.70
 1,510 2.88 3.05 2.70 0 0 0
27/03/2020
2.88
 10 2.70 2.88 2.88 0 0 0
26/03/2020
2.70
 2,830 2.88 2.88 2.68 0 0 0
25/03/2020
2.88
 20 2.70 2.88 2.52 0 0 0
24/03/2020
2.70
 10 2.90 2.90 2.70 0 0 0
23/03/2020
2.90
 4,720 3.04 3.04 2.83 0 0 0
20/03/2020
3.04
 10 2.85 3.04 3.04 0 0 0
19/03/2020
2.85
 0 2.85 2.85 2.85 0 0 0
18/03/2020
2.85
 150 2.89 2.89 2.85 0 0 0
17/03/2020
2.89
 0 2.89 2.89 2.89 0 0 0
16/03/2020
2.89
 0 2.89 2.89 2.89 0 0 0
13/03/2020
2.89
 830 3.10 3.10 2.89 0 0 0
12/03/2020
3.10
 0 3.10 3.10 3.10 0 0 0
11/03/2020
3.10
 0 3.10 3.10 3.10 0 0 0
10/03/2020
3.10
 10 2.90 3.10 3.10 0 0 0
09/03/2020
2.90
 200 3.10 3.10 2.90 0 0 0
06/03/2020
3.10
 910 3.10 3.10 3 0 0 0
05/03/2020
3.10
 820 3.10 3.10 3.10 0 0 0
04/03/2020
3.10
 0 3.10 3.10 3.10 0 0 0
03/03/2020
3.10
 640 3.20 3.20 3.01 0 0 0
02/03/2020
3.20
 250 3.04 3.20 2.91 0 0 0
28/02/2020
3.04
 20 2.85 3.04 2.70 0 0 0
27/02/2020
2.85
 7,050 2.90 3.10 2.85 0 0 0
26/02/2020
2.90
 7,650 3.10 3.10 2.90 0 0 0
25/02/2020
3.10
 5,000 3.10 3.10 3.10 0 0 0
24/02/2020
3.10
 5,200 3.21 3.21 3.10 0 0 0
21/02/2020
3.21
 0 3.21 3.21 3.21 0 0 0
20/02/2020
3.21
 10 3 3.21 3.21 0 0 0
19/02/2020
3
 0 3 3 3 0 0 0
18/02/2020
3
 0 3 3 3 0 0 0
17/02/2020
3
 0 3 3 3 0 0 0
14/02/2020
3
 20 3.01 3.01 2.86 0 0 0
13/02/2020
3.01
 3,140 3 3.20 3 0 0 0
12/02/2020
3
 1,210 3.16 3.16 3 0 0 0
11/02/2020
3.16
 80 3.39 3.39 3.16 0 0 0
10/02/2020
3.39
 11,150 3.64 3.84 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |