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
(2026-08-19) 		0 0% 412,000 0 0
0.70
1
0.70
2 tháng
(2026-07-20) 		-0.20 -22.22% 769,300 0 0
0.70
1
0.70
3 tháng
(2026-06-22) 		-0.20 -22.22% 1,271,500 0 0
0.70
1.10
0.70
6 tháng
(2026-03-23) 		-0.20 -22.22% 2,653,800 0 0
0.70
1.10
0.70
12 tháng
(2025-09-23) 		-0.40 -36.36% 8,399,300 0 0
0.70
1.20
0.70
24 tháng
(2024-09-30) 		-0.40 -36.36% 18,795,520 -51,000 0.0
0.70
1.30
0.70
36 tháng
(2023-10-04) 		-0.90 -56.25% 29,983,487 -48,910 0.0
0.70
1.60
0.70
60 tháng
(2021-10-14) 		-1.40 -66.67% 91,885,909 -142,018 -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)
14/11/2018
3.03
 23,300 3.07 3.07 2.95 0 0 0
13/11/2018
3.07
 24,840 3.03 3.08 3.03 0 0 0
12/11/2018
3.03
 32,640 3.03 3.04 3.03 0 0 0
09/11/2018
3.03
 41,310 3.03 3.05 3.03 0 0 0
08/11/2018
3.03
 27,820 3.03 3.08 3.03 0 0 0
07/11/2018
3.03
 18,850 3.04 3.08 3 0 0 0
06/11/2018
3.04
 29,820 3.03 3.05 2.98 0 0 0
05/11/2018
3.03
 29,020 3.03 3.06 2.88 0 0 0
02/11/2018
3.03
 19,850 3.03 3.05 3 0 0 0
01/11/2018
3.03
 139,520 3.24 3.24 3.02 0 6,000 0.0
31/10/2018
3.24
 54,070 3.26 3.26 3.06 0 0 0
30/10/2018
3.26
 133,320 3.27 3.30 3.20 2,000 0 0.0
29/10/2018
3.27
 103,960 3.27 3.40 3.11 0 0 0
26/10/2018
3.27
 109,690 3.06 3.27 3.10 0 0 0
25/10/2018
3.06
 110,290 3.06 3.26 2.90 0 0 0
24/10/2018
3.06
 43,430 3.07 3.07 3.02 0 0 0
23/10/2018
3.07
 94,910 3.13 3.19 3.01 0 0 0
22/10/2018
3.13
 94,390 3.20 3.30 3.13 1,000 0 0.0
19/10/2018
3.20
 26,880 3.33 3.34 3.20 0 0 0
18/10/2018
3.33
 71,500 3.36 3.36 3.30 0 0 0
17/10/2018
3.36
 506,680 3.50 3.50 3.27 6,000 0 0.0
16/10/2018
3.50
 185,080 3.58 3.67 3.50 0 0 0
15/10/2018
3.58
 14,050 3.56 3.70 3.56 0 0 0
12/10/2018
3.56
 5,600 3.55 3.69 3.56 0 0 0
11/10/2018
3.55
 111,110 3.80 3.80 3.54 0 280 0.0
10/10/2018
3.80
 217,150 3.91 3.91 3.80 0 0 0
09/10/2018
3.91
 69,140 3.93 3.95 3.86 0 0 0
08/10/2018
3.93
 60,790 3.83 3.97 3.82 0 0 0
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

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