CTCP Đầu tư và Thương mại DIC (dic)

1
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
(2024-10-14) 		0 0% 307,200 0 0
0.90
1
1
2 tháng
(2024-09-16) 		-0.10 -9.09% 660,100 0 0
0.90
1.10
1
3 tháng
(2024-08-15) 		-0.20 -16.67% 1,333,600 -4 -0.0
0.90
1.30
1
6 tháng
(2024-05-17) 		-0.20 -16.67% 3,545,800 2,096 0.0
0.90
1.40
1
12 tháng
(2023-11-24) 		-0.40 -28.57% 8,730,600 2,093 0.0
0.90
1.40
1
24 tháng
(2022-11-24) 		-0.10 -9.09% 28,298,884 -11,312 -0.0
0.90
2
1
36 tháng
(2021-11-29) 		-4.10 -80.39% 65,059,725 -32,912 0.0
0.90
7.20
1
60 tháng
(2019-12-10) 		-0.90 -47.37% 177,269,030 -148,267 0.4
0.90
7.20
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2018
3.83
 87,200 3.83 3.83 3.70 0 0 0
04/10/2018
3.83
 123,690 3.88 3.92 3.61 0 0 0
03/10/2018
3.88
 67,900 3.84 3.88 3.83 0 19,300 -0.1
02/10/2018
3.84
 56,270 3.86 3.89 3.82 0 0 0
01/10/2018
3.86
 100,860 3.86 3.90 3.80 0 0 0
28/09/2018
3.86
 47,090 3.90 3.93 3.85 0 0 0
27/09/2018
3.90
 67,720 3.87 3.95 3.87 0 0 0
26/09/2018
3.87
 97,750 3.95 4 3.85 0 0 0
25/09/2018
3.95
 152,800 3.95 3.99 3.86 0 0 0
24/09/2018
3.95
 156,800 4.06 4.06 3.90 0 0 0
21/09/2018
4.06
 221,200 3.90 4.07 3.88 900 0 0.0
20/09/2018
3.90
 86,820 3.99 4.05 3.80 0 0 0
19/09/2018
3.99
 263,280 4.04 4.11 3.94 0 0 0
18/09/2018
4.04
 720,040 4.34 4.34 4.04 0 0 0
17/09/2018
4.34
 369,490 4.17 4.34 4.16 0 0 0
14/09/2018
4.17
 824,280 3.90 4.17 3.95 0 50 -0.0
13/09/2018
3.90
 1,130,600 3.72 3.90 3.46 0 0 0
12/09/2018
3.72
 305,250 4 4 3.72 0 0 0
11/09/2018
4
 405,260 4.14 4.14 3.86 0 0 0
10/09/2018
4.14
 69,850 4.14 4.19 3.87 0 0 0
07/09/2018
4.14
 326,250 4 4.20 3.76 0 0 0
06/09/2018
4
 180,010 4.14 4.14 4 0 0 0
05/09/2018
4.14
 324,580 4.45 4.45 4.14 0 0 0
04/09/2018
4.45
 150,130 4.45 4.60 4.14 0 0 0
31/08/2018
4.45
 125,240 4.65 4.65 4.45 0 0 0
30/08/2018
4.65
 8,260 4.67 4.67 4.51 0 0 0
29/08/2018
4.67
 90,180 4.68 4.68 4.60 0 0 0
28/08/2018
4.68
 42,020 4.68 4.69 4.60 0 0 0
27/08/2018
4.68
 102,910 4.66 4.69 4.60 0 0 0
24/08/2018
4.66
 82,510 4.50 4.66 4.48 0 0 0
23/08/2018
4.50
 10,100 4.68 4.68 4.40 0 0 0
22/08/2018
4.68
 124,230 4.79 4.79 4.46 0 0 0
21/08/2018
4.79
 1,620 4.80 4.80 4.60 0 0 0
20/08/2018
4.80
 10 4.80 4.80 4.80 0 0 0
17/08/2018
4.80
 1,950 4.68 4.80 4.68 0 0 0
16/08/2018
4.68
 310 4.68 4.68 4.50 0 0 0
15/08/2018
4.68
 10,310 4.70 4.70 4.55 0 0 0
14/08/2018
4.70
 1,260 4.77 4.77 4.60 0 0 0
13/08/2018
4.77
 24,900 4.78 4.78 4.65 0 0 0
10/08/2018
4.78
 3,000 4.87 4.87 4.68 0 0 0
09/08/2018
4.87
 40 4.87 4.87 4.87 0 0 0
08/08/2018
4.87
 3,700 4.88 4.88 4.54 0 0 0
07/08/2018
4.88
 4,750 4.89 4.90 4.55 50 0 0.0
06/08/2018
4.89
 2,150 4.89 4.90 4.59 0 0 0
03/08/2018
4.89
 560 4.70 4.89 4.70 0 0 0
02/08/2018
4.70
 540 4.70 4.90 4.70 0 0 0
01/08/2018
4.70
 3,370 4.95 4.95 4.70 0 0 0
31/07/2018
4.95
 4,600 4.98 4.98 4.64 0 0 0
30/07/2018
4.98
 4,760 4.94 5 4.98 0 0 0
27/07/2018
4.94
 130 4.90 4.94 4.70 0 0 0
26/07/2018
4.90
 25,010 4.89 5.09 4.90 0 0 0
25/07/2018
4.89
 7,420 4.71 5 4.80 0 0 0
24/07/2018
4.71
 7,500 5.03 5.03 4.71 0 2,500 -0.0
23/07/2018
5.03
 1,370 5.10 5.10 4.80 0 0 0
20/07/2018
5.10
 920 5.19 5.19 4.90 0 0 0
19/07/2018
5.19
 2,010 5 5.19 5.19 0 0 0
18/07/2018
5
 3,520 4.80 5 4.60 0 0 0
17/07/2018
4.80
 2,020 4.90 4.90 4.80 0 0 0
16/07/2018
4.90
 2,530 4.99 4.99 4.90 0 0 0
13/07/2018
4.99
 1,700 4.98 4.99 4.95 0 0 0
12/07/2018
4.98
 1,100 4.99 4.99 4.98 0 30 -0.0
11/07/2018
4.99
 11,020 4.90 4.99 4.60 0 0 0
10/07/2018
4.90
 4,940 5.18 5.18 4.82 0 0 0
09/07/2018
5.18
 22,330 5.15 5.18 4.80 0 0 0
06/07/2018
5.15
 40 5.20 5.20 4.84 0 0 0
05/07/2018
5.20
 20,600 4.93 5.20 4.78 0 0 0
04/07/2018
4.93
 5,010 4.93 4.93 4.62 0 0 0
03/07/2018
4.93
 9,520 5.30 5.41 4.93 0 0 0
02/07/2018
5.30
 290 5.27 5.30 5.10 0 0 0
29/06/2018
5.27
 2,390 5.27 5.40 5.25 0 0 0
28/06/2018
5.27
 40,010 5.39 5.39 5.27 0 0 0
27/06/2018
5.39
 17,010 5.40 5.40 5.23 0 0 0
26/06/2018
5.40
 66,730 5.40 5.40 5.25 0 0 0
25/06/2018
5.40
 16,830 5.40 5.40 5.30 0 0 0
22/06/2018
5.40
 15,360 5.40 5.40 5.20 0 0 0
21/06/2018
5.40
 8,780 5.40 5.40 5.30 0 0 0
20/06/2018
5.40
 25,500 5.40 5.40 5.25 0 0 0
19/06/2018
5.40
 51,890 5.57 5.57 5.27 0 0 0
18/06/2018
5.57
 7,780 5.57 5.57 5.28 0 1,000 -0.0
15/06/2018
5.57
 2,100 5.58 5.58 5.30 0 0 0
14/06/2018
5.58
 8,390 5.60 5.60 5.30 0 0 0
13/06/2018
5.60
 25,800 5.50 5.60 5.30 0 0 0
12/06/2018
5.50
 118,620 5.50 5.55 5.40 0 0 0
11/06/2018
5.50
 16,390 5.27 5.60 5.31 0 0 0
08/06/2018
5.27
 46,360 5.40 5.40 5.25 0 0 0
07/06/2018
5.40
 18,490 5.44 5.50 5.25 0 0 0
06/06/2018
5.44
 21,900 5.50 5.50 5.16 0 0 0
05/06/2018
5.50
 122,850 5.65 5.70 5.40 0 0 0
04/06/2018
5.65
 57,800 5.70 5.73 5.65 0 0 0
01/06/2018
5.70
 40,430 5.59 5.73 5.60 0 0 0
31/05/2018
5.59
 79,310 5.25 5.59 5.30 0 0 0
30/05/2018
5.25
 149,200 4.97 5.25 5 0 0 0
29/05/2018
4.97
 106,450 4.75 4.97 4.75 0 0 0
28/05/2018
4.75
 146,710 4.73 5 4.65 0 0 0
25/05/2018
4.73
 8,610 4.74 4.74 4.60 0 0 0
24/05/2018
4.74
 110 4.79 4.79 4.74 0 0 0
23/05/2018
4.79
 35,120 4.80 4.80 4.59 0 0 0
22/05/2018
4.80
 5,700 4.95 4.95 4.69 0 0 0
21/05/2018
4.95
 300 4.94 4.95 4.81 0 0 0
18/05/2018
4.94
 280 4.94 4.94 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |