CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

2.75
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
(2026-10-05) 		-0.45 -14.06% 5,300 0 0
2.75
3.20
2.75
2 tháng
(2026-09-03) 		-0.61 -18.15% 15,100 -400 0.0
2.75
3.39
2.75
3 tháng
(2026-08-04) 		-0.90 -24.66% 17,300 -400 0.0
2.75
3.65
2.75
6 tháng
(2026-05-06) 		-1.21 -30.56% 121,800 -100 0.0
2.75
3.96
2.75
12 tháng
(2025-11-07) 		-0.95 -25.68% 1,170,400 -1,400 0.0
2.75
4
2.75
24 tháng
(2024-11-12) 		-1.45 -34.52% 4,885,800 -1,300 0.0
2.75
4.34
2.75
36 tháng
(2023-11-20) 		-0.96 -25.88% 11,594,000 -18,300 -0.1
2.75
7.51
2.75
60 tháng
(2021-11-29) 		-4.85 -63.82% 23,633,500 -12,900 0.3
2.75
10.85
2.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
8.35
 121,300 8.35 8.35 8.20 7,100 0 0.1
31/12/2021
8.40
 326,500 8.60 8.60 8.20 100 100 0
30/12/2021
8.04
 151,100 7.60 8.04 7.60 0 0 0
29/12/2021
7.52
 74,900 7.60 7.60 7.45 0 0 0
28/12/2021
7.49
 45,800 7.51 7.51 7.30 1,900 100 0.0
27/12/2021
7.50
 46,300 7.50 7.60 7.40 100 0 0.0
24/12/2021
7.59
 71,100 7.60 7.68 7.55 0 0 0
23/12/2021
7.58
 74,000 7.57 8 7.57 7,000 0 0.1
22/12/2021
7.70
 86,700 7.57 7.70 7.57 0 0 0
21/12/2021
7.49
 59,000 7.40 7.60 7.25 0 0 0
20/12/2021
7.40
 54,000 7.70 7.70 7.17 0 0 0
17/12/2021
7.70
 55,500 7.35 7.85 7.35 0 0 0
16/12/2021
7.80
 80,200 7.70 7.89 7.60 0 0 0
15/12/2021
7.70
 103,600 7.71 8 7.61 0 0 0
14/12/2021
7.67
 61,500 7.21 7.70 7.21 300 0 0.0
13/12/2021
7.21
 87,100 7.21 7.21 7 0 0 0
10/12/2021
7.21
 28,800 7.30 7.50 7.20 0 0 0
09/12/2021
7.26
 22,500 7.20 7.30 7.20 0 0 0
08/12/2021
7.30
 46,100 7.42 7.84 7.20 0 0 0
07/12/2021
7.40
 65,100 7.40 7.48 7 100 0 0.0
06/12/2021
7.41
 36,500 7.84 7.84 7.40 0 1,000 0.0
03/12/2021
7.72
 66,800 7.85 7.85 7.70 0 0 0
02/12/2021
7.85
 67,500 7.60 8.03 7.60 0 0 0
01/12/2021
7.70
 59,300 7.90 7.90 7.62 0 0 0
30/11/2021
7.70
 33,000 7.63 7.90 7.60 0 0 0
29/11/2021
7.60
 50,800 7.66 7.80 7.33 0 0 0
26/11/2021
7.88
 63,600 7.66 8.04 7.66 0 0 0
25/11/2021
7.66
 30,300 7.66 7.67 7.50 100 0 0.0
24/11/2021
7.66
 44,100 7.61 8 7.60 0 4,500 0.0
23/11/2021
7.60
 50,100 7.87 7.87 7.50 0 10,100 -0.1
22/11/2021
7.87
 62,900 8.19 8.25 7.86 200 10,300 -0.1
19/11/2021
8.25
 191,700 8.80 8.80 8.20 4,700 0 0.0
18/11/2021
8.25
 221,900 8.13 8.30 7.97 6,000 100 0.0
17/11/2021
8.13
 114,700 7.95 8.46 7.91 8,300 0 0.1
16/11/2021
8.50
 121,000 8.89 8.89 8.45 10,100 0 0.1
15/11/2021
8.56
 300,200 8.10 8.61 7.77 0 100 0.0
12/11/2021
8.05
 303,600 7.59 8.23 7.50 2,000 300 0.0
11/11/2021
7.70
 150,000 7.80 7.80 7.52 0 200 0.0
10/11/2021
7.80
 154,900 8 8 7.44 0 100 0
09/11/2021
8
 541,300 7.14 8.20 7.14 100 9,000 -0.1
08/11/2021
7.67
 191,300 7.67 7.67 7.67 5,200 4,600 0.0
05/11/2021
8.24
 136,000 8.24 8.24 8.24 0 7,400 -0.1
04/11/2021
8.86
 138,100 8.86 9.30 8.86 2,300 0 0.0
03/11/2021
9.52
 479,700 9.67 9.67 8.43 11,300 5,900 0.0
02/11/2021
9.04
 66,800 9.04 9.04 9.04 5,600 0 0.1
01/11/2021
8.45
 82,300 8.40 8.45 8.40 1,200 0 0.0
29/10/2021
7.90
 185,500 7.90 7.90 7 1,500 0 0.0
28/10/2021
7.39
 163,600 7.39 7.39 7.30 0 0 0
27/10/2021
6.91
 175,700 6.90 6.91 6.50 3,100 0 0.0
26/10/2021
6.46
 181,600 6.39 6.46 6.20 0 1,000 0.0
25/10/2021
6.04
 212,700 5.73 6.04 5.73 0 0 0
22/10/2021
5.65
 91,300 5.60 5.87 5.50 0 5,600 0.0
21/10/2021
5.50
 91,800 5.17 5.50 5.17 100 0 0.0
20/10/2021
5.26
 77,900 5.36 5.40 5.22 1,300 100 0.0
19/10/2021
5.34
 110,200 5.10 5.45 5.10 0 400 0.0
18/10/2021
5.10
 79,900 4.90 5.20 4.90 9,000 0 0.0
15/10/2021
4.90
 36,800 4.90 4.94 4.85 100 0 0.0
14/10/2021
4.90
 31,100 4.90 4.90 4.70 1,900 0 0.0
13/10/2021
4.90
 25,200 4.62 4.90 4.62 0 0 0
12/10/2021
4.62
 35,900 4.82 4.82 4.56 1,000 0 0.0
11/10/2021
4.82
 19,100 4.96 4.99 4.80 0 0 0
08/10/2021
4.95
 42,100 5 5.12 4.90 0 0 0
07/10/2021
4.80
 19,100 4.79 4.85 4.70 0 0 0
06/10/2021
4.79
 36,200 4.80 4.80 4.52 0 500 0.0
05/10/2021
4.70
 22,600 4.60 4.79 4.50 0 0 0
04/10/2021
4.60
 20,100 4.65 4.79 4.50 0 0 0
01/10/2021
4.65
 32,200 5 5 4.65 0 0 0
30/09/2021
4.97
 23,700 4.80 4.98 4.71 300 0 0.0
29/09/2021
4.70
 32,300 4.74 4.90 4.43 0 0 0
28/09/2021
4.74
 45,000 4.43 4.75 4.42 5,000 0 0.0
27/09/2021
4.75
 46,500 5.05 5.05 4.75 0 0 0
24/09/2021
5.10
 99,100 5.50 5.50 5 0 0 0
23/09/2021
5.37
 128,200 5.37 5.37 5.37 0 0 0
22/09/2021
5.02
 129,900 4.70 5.02 4.70 1,800 1,000 0.0
21/09/2021
4.70
 58,700 4.40 4.73 4.40 0 0 0
20/09/2021
4.71
 37,600 4.80 4.81 4.65 0 0 0
17/09/2021
4.85
 37,300 4.90 5 4.52 5,600 0 0.0
16/09/2021
4.85
 106,000 4.68 4.85 4.68 0 0 0
15/09/2021
4.57
 59,100 4.49 4.59 4.49 1,000 0 0.0
14/09/2021
4.35
 67,600 4.15 4.35 4.15 0 0 0
13/09/2021
4.15
 13,500 4.29 4.29 4.09 100 0 0.0
10/09/2021
4.10
 11,300 4.02 4.15 4.02 0 0 0
09/09/2021
4.02
 6,200 4.18 4.18 4.01 0 0 0
08/09/2021
4.18
 5,100 4.09 4.18 4.02 0 0 0
07/09/2021
4.09
 42,500 3.95 4.10 3.95 0 0 0
06/09/2021
4.19
 6,100 4.19 4.19 4.16 0 0 0
01/09/2021
4.19
 15,100 4.19 4.19 4.03 0 0 0
31/08/2021
4.16
 74,600 4.10 4.19 3.82 1,000 0 0.0
30/08/2021
4.10
 3,400 4.10 4.10 4.10 0 0 0
27/08/2021
4.10
 3,100 3.95 4.15 3.95 100 0 0.0
26/08/2021
3.90
 6,200 3.89 3.90 3.88 0 0 0
25/08/2021
3.90
 4,400 3.90 3.90 3.77 0 0 0
24/08/2021
3.90
 2,700 3.90 3.95 3.90 0 0 0
23/08/2021
3.95
 8,300 4.08 4.08 3.92 0 100 0.0
20/08/2021
4.09
 3,600 4.30 4.30 4.09 0 0 0
19/08/2021
4.10
 4,800 4 4.10 4 0 0 0
18/08/2021
4.07
 5,300 4.18 4.22 4.07 0 0 0
17/08/2021
4.18
 4,100 4.20 4.20 4.10 0 0 0
16/08/2021
4.10
 10,300 4.05 4.10 4 0 0 0
13/08/2021
4.02
 8,200 4.19 4.19 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc