CTCP Đầu tư và Thương mại DIC (dic)

0.70
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
(2026-09-07) 		0 0% 139,500 0 0
0.70
0.70
0.70
2 tháng
(2026-08-06) 		0 0% 383,000 0 0
0.70
0.70
0.70
3 tháng
(2026-07-07) 		-0.30 -30% 801,400 0 0
0.70
1
0.70
6 tháng
(2026-04-08) 		-0.30 -30% 2,415,900 0 0
0.70
1.10
0.70
12 tháng
(2025-10-10) 		-0.30 -30% 7,772,300 0 0
0.70
1.20
0.70
24 tháng
(2024-10-15) 		-0.30 -30% 17,470,913 -51,000 0.0
0.70
1.30
0.70
36 tháng
(2023-10-23) 		-0.90 -56.25% 25,960,817 -48,907 0.0
0.70
1.60
0.70
60 tháng
(2021-11-01) 		-2.40 -77.42% 87,576,697 -124,015 -0.2
0.70
7.20
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2019
2.90
 22,030 2.83 2.95 2.83 0 0 0
02/08/2019
2.93
 11,600 2.82 2.93 2.82 0 0 0
01/08/2019
2.84
 11,130 2.82 2.90 2.82 0 0 0
31/07/2019
2.82
 52,480 2.90 2.90 2.82 0 0 0
30/07/2019
2.81
 5,630 2.94 2.94 2.81 0 3,240 0.0
29/07/2019
2.97
 5,010 2.97 2.97 2.97 0 0 0
26/07/2019
2.95
 21,100 2.90 2.95 2.85 0 0 0
25/07/2019
2.95
 8,580 2.85 3 2.85 0 0 0
24/07/2019
2.90
 6,460 2.90 2.96 2.90 0 0 0
23/07/2019
2.90
 11,750 2.94 2.94 2.87 0 0 0
22/07/2019
2.95
 14,740 2.90 2.95 2.85 3,000 0 0.0
19/07/2019
2.98
 1,000 2.98 2.98 2.98 0 0 0
18/07/2019
2.98
 12,610 2.98 3 2.98 10,000 0 0.0
17/07/2019
2.98
 15,300 3.01 3.07 2.98 0 0 0
16/07/2019
3.06
 1,660 3.10 3.10 3.06 0 0 0
15/07/2019
3.15
 85,040 2.98 3.17 2.97 0 0 0
12/07/2019
2.98
 216,050 2.90 2.99 2.89 0 0 0
11/07/2019
2.88
 133,110 2.98 2.98 2.81 0 0 0
10/07/2019
2.90
 4,270 3 3 2.90 0 0 0
09/07/2019
3
 5,420 2.99 3 2.98 0 0 0
08/07/2019
2.97
 90 2.90 2.97 2.90 0 0 0
05/07/2019
2.97
 5,170 2.84 2.97 2.81 0 0 0
04/07/2019
2.86
 2,430 2.92 2.92 2.86 0 0 0
03/07/2019
2.99
 18,510 2.82 2.99 2.82 0 0 0
02/07/2019
2.97
 10,130 2.97 3 2.87 0 0 0
01/07/2019
2.95
 3,650 2.95 3.09 2.93 0 0 0
28/06/2019
2.95
 4,190 2.95 3 2.95 0 0 0
27/06/2019
3
 141,380 3 3.11 2.98 0 0 0
26/06/2019
3.15
 76,720 2.90 3.15 2.90 0 0 0
25/06/2019
2.95
 30,120 2.84 2.95 2.84 0 0 0
24/06/2019
2.84
 65,510 2.85 2.85 2.81 0 0 0
21/06/2019
2.83
 6,940 2.82 2.90 2.82 0 0 0
20/06/2019
2.84
 115,310 2.85 2.85 2.82 0 0 0
19/06/2019
2.83
 91,640 2.83 2.84 2.83 0 0 0
18/06/2019
2.83
 168,920 2.98 2.98 2.83 0 0 0
17/06/2019
2.83
 67,940 2.87 2.88 2.83 0 0 0
14/06/2019
2.95
 128,100 2.91 2.95 2.90 0 0 0
13/06/2019
2.91
 2,040 2.82 2.91 2.80 0 0 0
12/06/2019
2.92
 29,170 2.81 2.92 2.81 0 0 0
11/06/2019
2.96
 15,090 2.99 2.99 2.90 0 0 0
10/06/2019
2.93
 25,970 2.94 2.94 2.93 0 0 0
07/06/2019
2.93
 900 2.90 2.93 2.90 0 0 0
06/06/2019
2.98
 7,220 2.98 2.99 2.93 0 1,990 0.0
05/06/2019
2.98
 16,920 2.98 2.98 2.93 0 0 0
04/06/2019
2.93
 64,340 2.92 2.99 2.92 0 0 0
03/06/2019
2.96
 62,490 2.98 2.98 2.88 0 0 0
31/05/2019
2.98
 27,730 2.95 2.98 2.95 0 10 0
30/05/2019
2.98
 64,540 3 3 2.95 0 0 0
29/05/2019
3.03
 5,040 2.96 3.03 2.96 0 0 0
28/05/2019
3.14
 11,090 3 3.14 2.93 0 0 0
27/05/2019
3
 44,560 3 3 2.96 0 0 0
24/05/2019
3
 229,680 3 3 2.88 0 0 0
23/05/2019
3.05
 35,930 3 3.05 2.98 0 0 0
22/05/2019
3.07
 85,520 3.07 3.09 3 5,000 0 0.0
21/05/2019
3.09
 27,030 3.01 3.10 2.98 0 0 0
20/05/2019
3.07
 80,210 3.03 3.09 3.03 0 0 0
17/05/2019
3.05
 3,410 3 3.05 3 0 0 0
16/05/2019
3.14
 110,130 3.15 3.16 3 0 0 0
15/05/2019
3.10
 101,550 3.15 3.30 3.07 0 0 0
14/05/2019
3.15
 104,910 3.15 3.15 2.99 0 0 0
13/05/2019
3.15
 225,300 3.13 3.20 3.05 0 0 0
10/05/2019
3.13
 2,110 3.16 3.16 3.06 0 0 0
09/05/2019
3.16
 110 3.33 3.33 3.13 0 0 0
08/05/2019
3.16
 58,820 3.02 3.20 3.02 0 0 0
07/05/2019
3.16
 105,300 3.10 3.16 3.08 0 2,000 0.0
06/05/2019
3.18
 100,240 3.04 3.18 3.04 0 0 0
03/05/2019
3.18
 23,830 3.26 3.26 3.06 0 0 0
02/05/2019
3.05
 9,040 3.19 3.19 3.05 2,000 0 0.0
26/04/2019
3.19
 19,290 3 3.19 3 0 0 0
25/04/2019
3
 24,810 3.18 3.19 3 10,000 0 0.0
24/04/2019
3.18
 13,330 3.10 3.19 3.10 0 0 0
23/04/2019
3.16
 22,190 3.22 3.22 3.13 0 0 0
22/04/2019
3.22
 124,200 3.20 3.25 3.20 0 0 0
19/04/2019
3.20
 37,640 3.30 3.30 3.17 0 0 0
18/04/2019
3.10
 117,170 3.23 3.36 3.10 10,000 0 0.0
17/04/2019
3.25
 11,110 3.31 3.31 3.24 0 0 0
16/04/2019
3.31
 5,230 3.40 3.40 3.20 0 0 0
12/04/2019
3.37
 6,310 3.31 3.37 3.31 0 0 0
11/04/2019
3.39
 9,660 3.40 3.40 3.30 0 0 0
10/04/2019
3.40
 63,700 3.46 3.46 3.28 0 0 0
09/04/2019
3.46
 86,460 3.49 3.49 3.32 0 0 0
08/04/2019
3.31
 190,180 3.50 3.50 3.30 5,000 0 0.0
05/04/2019
3.54
 27,950 3.50 3.54 3.30 0 0 0
04/04/2019
3.48
 9,580 3.37 3.50 3.37 0 0 0
03/04/2019
3.46
 12,410 3.47 3.50 3.46 0 0 0
02/04/2019
3.50
 23,020 3.50 3.55 3.50 0 0 0
01/04/2019
3.53
 6,810 3.52 3.53 3.40 0 0 0
29/03/2019
3.52
 212,540 3.31 3.54 3.31 0 0 0
28/03/2019
3.31
 570 3.59 3.59 3.31 0 0 0
27/03/2019
3.40
 90,460 3.45 3.46 3.40 0 0 0
26/03/2019
3.45
 55,570 3.50 3.55 3.40 0 0 0
25/03/2019
3.49
 23,520 3.29 3.50 3.29 0 0 0
22/03/2019
3.50
 36,330 3.58 3.60 3.43 0 0 0
21/03/2019
3.67
 131,390 3.88 3.88 3.67 0 0 0
20/03/2019
3.73
 293,630 3.61 3.76 3.53 0 0 0
19/03/2019
3.53
 405,150 3.40 3.53 3.40 0 0 0
18/03/2019
3.30
 26,400 3.31 3.38 3.30 0 0 0
15/03/2019
3.30
 28,210 3.32 3.45 3.30 0 0 0
14/03/2019
3.32
 63,580 3.40 3.40 3.31 0 0 0
13/03/2019
3.42
 43,810 3.34 3.43 3.34 0 0 0

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