CTCP Địa ốc 11 (d11)

13.90
1.20
(9.45%)
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
(2026-09-07) 		1 9.52% 89,900 0 0
10.50
12.70
12.70
2 tháng
(2026-08-06) 		1.13 10.90% 93,700 0 0
10.37
12.70
12.70
3 tháng
(2026-07-07) 		0.69 6.39% 124,600 0 0
10.37
12.70
12.70
6 tháng
(2026-04-08) 		2.71 30.86% 258,500 0 0
8.79
12.70
12.70
12 tháng
(2025-10-10) 		2.01 21.17% 534,300 0 0
8.70
12.70
12.70
24 tháng
(2024-10-15) 		2.71 30.86% 1,377,531 -924 0.0
6.98
12.70
12.70
36 tháng
(2023-10-23) 		0.83 7.77% 1,895,365 -924 0.0
6.98
12.70
12.70
60 tháng
(2021-11-01) 		-15.82 -57.91% 10,188,572 -1,024 0.3
6.98
36.08
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020: Cổ tức tiền mặt tỉ lệ: 12%
22/10/2020
15.27
 1,001 14.43 15.27 14.43 0 0 0
21/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
20/10/2020
14.92
 20 14.92 14.92 14.92 0 0 0
19/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
16/10/2020
14.92
 1,600 14.59 14.92 14.59 1,000 0 0.0
15/10/2020
14.59
 3,120 14.59 14.59 14.46 0 0 0
14/10/2020
14.19
 5,700 14.33 14.33 14.13 0 0 0
13/10/2020
15.19
 2,400 14.39 15.45 14.26 0 0 0
12/10/2020
15.52
 5,100 15.39 15.52 15.12 0 0 0
09/10/2020
15.65
 1,210 15.59 15.65 15.25 0 0 0
08/10/2020
15.72
 6,201 15.25 15.92 15.25 0 0 0
07/10/2020
14.99
 5,503 14.52 14.99 14.39 0 0 0
06/10/2020
14.06
 5,300 14.52 14.52 13.79 0 0 0
05/10/2020
14.59
 0 14.59 14.59 14.59 0 0 0
02/10/2020
14.59
 25,900 15.25 15.25 14.26 0 0 0
01/10/2020
14.19
 4,700 14.13 14.19 13.07 0 0 0
30/09/2020
12.93
 20 12.93 12.93 12.93 0 0 0
29/09/2020
12.93
 19,300 12.93 12.93 12.93 0 0 0
28/09/2020
12.93
 0 12.93 12.93 12.93 0 0 0
25/09/2020
12.93
 0 12.93 12.93 12.93 0 0 0
24/09/2020
12.93
 600 12.93 12.93 12.93 0 0 0
23/09/2020
13.00
 3,530 11.94 13.07 11.94 0 0 0
22/09/2020
13.07
 100 13.07 13.07 13.07 0 0 0
21/09/2020
12.40
 1,200 13.00 13.00 12.40 0 0 0
18/09/2020
13.07
 100 13.07 13.07 13.07 0 0 0
17/09/2020
12.20
 100 12.20 12.20 12.20 0 0 0
16/09/2020
13.26
 3,200 13.26 13.26 12.07 0 0 0
15/09/2020
13.26
 1,100 13.26 13.26 13.26 0 0 0
14/09/2020
13.26
 0 13.26 13.26 13.26 0 0 0
11/09/2020
13.26
 1,300 12.27 13.26 12.27 0 0 0
10/09/2020
13.26
 400 12.20 13.26 12.20 0 0 0
09/09/2020
13.13
 700 13.00 13.13 13.00 0 0 0
08/09/2020
12.07
 900 12.00 12.07 12.00 0 0 0
07/09/2020
12.00
 1,800 12.20 12.20 12.00 0 0 0
04/09/2020
12.20
 1,300 12.07 12.27 12.07 0 0 0
03/09/2020
12.20
 3,800 12.53 12.53 11.94 0 0 0
01/09/2020
11.94
 1,000 11.94 11.94 11.67 0 0 0
31/08/2020
12.00
 3,100 12.14 12.14 12.00 0 0 0
28/08/2020
12.27
 965 13.46 13.46 12.27 0 0 0
27/08/2020
12.27
 2,800 11.94 12.27 11.94 0 0 0
26/08/2020
12.60
 9,300 12.27 12.60 11.74 0 0 0
25/08/2020
12.80
 1 12.80 12.80 12.80 0 0 0
24/08/2020
12.80
 21,900 11.87 12.80 11.61 0 0 0
21/08/2020
12.80
 200 12.14 12.80 12.14 0 0 0
20/08/2020
12.80
 300 11.67 13.20 11.67 0 0 0
19/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
18/08/2020
12.14
 1,500 11.54 12.14 11.54 0 0 0
17/08/2020
11.74
 1,000 11.74 11.74 11.74 0 0 0
14/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
13/08/2020
11.94
 4,500 11.94 11.94 11.94 0 0 0
12/08/2020
12.00
 0 12.00 12.00 12.00 0 0 0
11/08/2020
12.00
 0 12.00 12.00 12.00 0 0 0
10/08/2020
12.00
 4,700 12.00 12.40 11.94 0 0 0
07/08/2020
12.60
 2,101 11.74 12.60 11.74 0 0 0
06/08/2020
11.80
 500 11.87 12.80 11.80 0 0 0
05/08/2020
12.34
 7,800 11.14 12.34 11.14 0 0 0
04/08/2020
11.80
 300 11.34 11.80 11.34 0 0 0
03/08/2020
12.20
 1,135 11.67 12.20 11.67 0 0 0
31/07/2020
11.61
 7,900 11.01 12.34 10.94 0 0 0
30/07/2020
12.00
 200 10.35 12.00 10.35 0 0 0
29/07/2020
11.01
 21,100 11.47 11.54 11.01 0 0 0
28/07/2020
11.80
 5,600 11.80 11.94 11.80 0 0 0
27/07/2020
11.87
 10,502 11.61 11.87 11.61 0 0 0
24/07/2020
12.47
 16,400 12.47 12.47 11.87 0 0 0
23/07/2020
12.47
 12,900 12.20 12.60 12.20 0 0 0
22/07/2020
12.60
 5,800 12.27 12.60 12.14 0 0 0
21/07/2020
12.47
 1,700 12.27 12.47 12.20 0 0 0
20/07/2020
12.53
 2,200 12.14 12.53 12.14 0 0 0
17/07/2020
12.60
 3,610 12.20 12.60 12.20 0 0 0
16/07/2020
12.34
 1,600 12.60 12.60 12.20 0 0 0
15/07/2020
12.87
 15,500 12.53 12.87 12.53 0 0 0
14/07/2020
12.60
 12,600 12.60 12.67 11.94 0 0 0
13/07/2020
12.67
 100 12.67 12.67 12.67 0 0 0
10/07/2020
12.80
 2,400 12.60 12.80 12.00 0 0 0
09/07/2020
12.87
 9,200 12.87 12.87 12.07 0 0 0
08/07/2020
12.60
 5,000 13.00 13.00 11.87 0 0 0
07/07/2020
12.60
 4,600 13.46 13.46 12.60 0 0 0
06/07/2020
13.93
 1,401 13.26 13.93 12.93 0 0 0
03/07/2020
13.93
 23,900 13.00 14.13 12.87 0 0 0
02/07/2020
14.26
 4,012 13.07 14.39 13.07 0 0 0
01/07/2020
13.13
 14,800 13.26 13.79 13.13 0 0 0
30/06/2020
14.59
 153,100 14.52 15.52 13.20 0 0 0
29/06/2020
14.66
 22,200 14.79 14.79 14.66 0 3,200 -0.1
26/06/2020
16.25
 20,500 17.44 18.11 15.78 0 0 0
25/06/2020
17.51
 45,668 18.70 18.70 16.91 0 0 0
24/06/2020
18.77
 124,850 17.04 18.77 15.45 0 1,000 0.0
23/06/2020
17.11
 46,400 17.11 19.17 17.11 0 0 0
22/06/2020
18.97
 238,900 18.97 20.03 18.97 0 0 0
19/06/2020
21.02
 11,250 23.34 23.34 21.02 0 0 0
18/06/2020
23.34
 35,400 23.34 25.53 23.34 0 0 0
17/06/2020
25.93
 38,000 28.85 28.85 25.93 0 0 0
16/06/2020
28.78
 800 29.05 29.05 28.78 0 0 0
15/06/2020
28.32
 38,557 25.80 28.52 25.20 0 0 0
12/06/2020
26.06
 131,400 22.55 26.06 22.55 0 0 0
11/06/2020
23.74
 36,000 22.55 23.88 22.48 0 0 0
10/06/2020
23.88
 33,720 22.55 24.01 22.02 0 0 0
09/06/2020
24.01
 81,340 20.63 24.07 20.49 0 0 0
08/06/2020
22.08
 26,320 20.56 22.28 20.56 0 0 0
05/06/2020
22.02
 80,900 20.16 22.02 18.70 0 0 0
04/06/2020
20.16
 81,200 22.08 22.08 18.57 0 0 0

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