CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.85
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) 		-0.15 -3.75% 314,900 0 0
3.70
4.01
3.85
2 tháng
(2024-07-22) 		-1.25 -24.51% 641,100 -14,100 -0.1
3.70
5.10
3.85
3 tháng
(2024-06-21) 		-1.38 -26.39% 890,400 -14,100 -0.1
3.70
6.12
3.85
6 tháng
(2024-03-25) 		0.09 2.39% 4,565,700 -16,900 -0.1
3.70
7.51
3.85
12 tháng
(2023-09-25) 		0.10 2.67% 6,388,700 -16,100 -0.1
3.57
7.51
3.85
24 tháng
(2022-09-30) 		-1.15 -23% 8,330,500 -10,300 -0.1
3.57
7.51
3.85
36 tháng
(2021-10-05) 		-0.85 -18.09% 23,290,200 3,300 0.4
3.57
10.85
3.85
60 tháng
(2019-10-16) 		0.38 10.95% 30,078,640 2,840 0.4
2.13
10.85
3.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2020
3.64
 10 3.44 3.64 3.64 0 0 0
06/02/2020
3.44
 2,650 3.29 3.44 3.06 0 0 0
05/02/2020
3.29
 10 3.20 3.29 3.29 0 0 0
04/02/2020
3.20
 200 3.24 3.24 3.20 0 0 0
03/02/2020
3.24
 460 3.07 3.24 2.87 0 0 0
31/01/2020
3.07
 2,500 3.30 3.30 3.07 0 0 0
30/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
22/01/2020
3.30
 490 3.30 3.40 3.30 0 0 0
21/01/2020
3.30
 1,240 3.30 3.30 3.30 0 0 0
20/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
17/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
16/01/2020
3.30
 7,370 3.30 3.45 3.30 0 0 0
15/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
14/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
13/01/2020
3.30
 4,010 3.24 3.30 3.20 0 0 0
10/01/2020
3.24
 10 3.48 3.48 3.24 0 0 0
09/01/2020
3.48
 0 3.48 3.48 3.48 0 0 0
08/01/2020
3.48
 0 3.48 3.48 3.48 0 0 0
07/01/2020
3.48
 6,100 3.29 3.48 3.15 0 0 0
06/01/2020
3.29
 4,500 3.52 3.52 3.29 0 0 0
03/01/2020
3.52
 2,000 3.48 3.52 3.52 0 0 0
02/01/2020
3.48
 1,360 3.26 3.48 3.48 0 0 0
31/12/2019
3.26
 32,840 3.50 3.74 3.26 0 0 0
30/12/2019
3.50
 1,220 3.45 3.69 3.50 0 0 0
27/12/2019
3.45
 180 3.23 3.45 3.40 0 0 0
26/12/2019
3.23
 600 3.42 3.65 3.23 0 0 0
25/12/2019
3.42
 2,190 3.20 3.42 3.21 0 0 0
24/12/2019
3.20
 3,590 3.35 3.50 3.20 0 0 0
23/12/2019
3.35
 80 3.60 3.66 3.35 0 0 0
20/12/2019
3.60
 2,010 3.60 3.84 3.60 0 0 0
19/12/2019
3.60
 2,100 3.80 3.90 3.60 0 0 0
18/12/2019
3.80
 3,090 3.60 3.85 3.36 80 0 0.0
17/12/2019
3.60
 5,430 3.72 3.90 3.50 0 0 0
16/12/2019
3.72
 100 4 4 3.72 0 0 0
13/12/2019
4
 7,670 3.80 4 3.55 0 0 0
12/12/2019
3.80
 110 3.92 4.19 3.80 0 0 0
11/12/2019
3.92
 14,790 3.67 3.92 3.91 0 0 0
10/12/2019
3.67
 6,880 3.93 3.93 3.67 0 0 0
09/12/2019
3.93
 0 3.93 3.93 3.93 0 0 0
06/12/2019
3.93
 6,590 3.93 4.10 3.93 0 0 0
05/12/2019
3.93
 6,900 3.93 4.10 3.93 0 0 0
04/12/2019
3.93
 10,310 4.02 4.02 3.90 0 0 0
03/12/2019
4.02
 8,160 4.30 4.30 4 0 0 0
02/12/2019
4.30
 610 4.10 4.30 3.91 0 0 0
29/11/2019
4.10
 5,670 3.90 4.10 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |