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)
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
28/11/2019
3.90
 19,490 3.85 4.10 3.60 0 0 0
27/11/2019
3.85
 10,510 4.12 4.38 3.85 0 0 0
26/11/2019
4.12
 22,150 4.12 4.40 4.12 0 0 0
25/11/2019
4.12
 14,170 4.17 4.46 4.01 0 0 0
22/11/2019
4.17
 23,360 4.46 4.71 4.15 0 0 0
21/11/2019
4.46
 89,600 4.17 4.46 4.43 0 0 0
20/11/2019
4.17
 103,610 3.90 4.17 4 0 0 0
19/11/2019
3.90
 37,540 3.65 3.90 3.70 0 0 0
18/11/2019
3.65
 87,390 3.42 3.65 3.30 0 0 0
15/11/2019
3.42
 20 3.20 3.42 3.42 0 0 0
14/11/2019
3.20
 560 3.19 3.20 3.20 0 0 0
13/11/2019
3.19
 1,860 3.43 3.67 3.19 30 0 0.0
12/11/2019
3.43
 350 3.43 3.60 3.20 0 0 0
11/11/2019
3.43
 1,110 3.55 3.55 3.43 0 0 0
08/11/2019
3.55
 3,250 3.55 3.79 3.45 0 0 0
07/11/2019
3.55
 28,230 3.56 3.80 3.55 0 0 0
06/11/2019
3.56
 9,060 3.77 4.03 3.56 0 0 0
05/11/2019
3.77
 80 3.54 3.77 3.77 0 0 0
04/11/2019
3.54
 100 3.31 3.54 3.54 0 0 0
01/11/2019
3.31
 4,430 3.53 3.53 3.31 0 0 0
31/10/2019
3.53
 4,800 3.30 3.53 3.50 0 0 0
30/10/2019
3.30
 60 3.53 3.77 3.30 0 0 0
29/10/2019
3.53
 110 3.30 3.53 3.53 0 0 0
28/10/2019
3.30
 4,330 3.54 3.77 3.30 0 0 0
25/10/2019
3.54
 20,790 3.32 3.55 3.15 0 0 0
24/10/2019
3.32
 10 3.11 3.32 3.32 0 0 0
23/10/2019
3.11
 50 3.31 3.31 3.11 0 0 0
22/10/2019
3.31
 5,370 3.40 3.62 3.31 0 0 0
21/10/2019
3.40
 310 3.63 3.88 3.40 0 0 0
18/10/2019
3.63
 140 3.40 3.63 3.40 0 0 0
17/10/2019
3.40
 230 3.47 3.47 3.40 0 0 0
16/10/2019
3.47
 1,110 3.47 3.71 3.47 0 0 0
15/10/2019
3.47
 730 3.25 3.47 3.45 0 0 0
14/10/2019
3.25
 28,680 3.26 3.48 3.04 0 0 0
11/10/2019
3.26
 300 3.05 3.26 3.26 0 0 0
10/10/2019
3.05
 3,480 3.04 3.25 3.05 0 0 0
09/10/2019
3.04
 300 3.26 3.40 3.04 0 0 0
08/10/2019
3.26
 0 3.26 3.26 3.26 0 0 0
07/10/2019
3.26
 2,410 3.05 3.26 3.05 0 0 0
04/10/2019
3.05
 9,950 3.26 3.30 3.05 0 0 0
03/10/2019
3.26
 930 3.50 3.50 3.26 0 0 0
02/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
01/10/2019
3.50
 300 3.40 3.50 3.50 0 0 0
30/09/2019
3.40
 510 3.25 3.47 3.05 0 0 0
27/09/2019
3.25
 2,580 3.49 3.49 3.25 0 0 0
26/09/2019
3.49
 17,320 3.40 3.49 3.18 0 0 0
25/09/2019
3.40
 2,790 3.42 3.42 3.20 0 0 0
24/09/2019
3.42
 310 3.42 3.50 3.42 0 0 0
23/09/2019
3.42
 14,110 3.20 3.42 3.20 0 0 0
20/09/2019
3.20
 10,000 3 3.20 3 0 0 0
19/09/2019
3
 2,270 3.10 3.15 3 0 0 0
18/09/2019
3.10
 3,010 3.05 3.10 3.04 0 0 0
17/09/2019
3.05
 6,800 3 3.05 3 0 0 0
16/09/2019
3
 10 2.98 3 3 0 0 0
13/09/2019
2.98
 170 2.79 2.98 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |