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)
12/10/2018
3.56
 5,600 3.69 3.69 3.56 0 0 0
11/10/2018
3.55
 111,110 3.55 3.78 3.54 0 280 0.0
10/10/2018
3.80
 217,150 3.89 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 3.84 3.97 3.82 0 0 0
05/10/2018
3.83
 87,200 3.70 3.83 3.70 0 0 0
04/10/2018
3.83
 123,690 3.92 3.92 3.61 0 0 0
03/10/2018
3.88
 67,900 3.83 3.88 3.83 0 19,300 -0.1
02/10/2018
3.84
 56,270 3.89 3.89 3.82 0 0 0
01/10/2018
3.86
 100,860 3.90 3.90 3.80 0 0 0
28/09/2018
3.86
 47,090 3.92 3.93 3.85 0 0 0
27/09/2018
3.90
 67,720 3.88 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 4.05 4.05 3.90 0 0 0
21/09/2018
4.06
 221,200 4 4.07 3.88 900 0 0.0
20/09/2018
3.90
 86,820 4 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 4.10 4.18 4.04 0 0 0
17/09/2018
4.34
 369,490 4.25 4.34 4.16 0 0 0
14/09/2018
4.17
 824,280 4.14 4.17 3.95 0 50 0.0
13/09/2018
3.90
 1,130,600 3.46 3.90 3.46 0 0 0
12/09/2018
3.72
 305,250 3.81 4 3.72 0 0 0
11/09/2018
4
 405,260 4 4.10 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 3.98 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 4.17 4.17 4.14 0 0 0
04/09/2018
4.45
 150,130 4.60 4.60 4.14 0 0 0
31/08/2018
4.45
 125,240 4.47 4.65 4.45 0 0 0
30/08/2018
4.65
 8,260 4.51 4.65 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 4.60 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 4.46 4.68 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 4.50 4.68 4.50 0 0 0
15/08/2018
4.68
 10,310 4.60 4.68 4.55 0 0 0
14/08/2018
4.70
 1,260 4.60 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 4.78 4.82 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 4.58 4.87 4.54 0 0 0
07/08/2018
4.88
 4,750 4.90 4.90 4.55 50 0 0.0
06/08/2018
4.89
 2,150 4.88 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 4.70 4.70 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 5 5 4.98 0 0 0
27/07/2018
4.94
 130 4.70 4.94 4.70 0 0 0
26/07/2018
4.90
 25,010 5.09 5.09 4.90 0 0 0
25/07/2018
4.89
 7,420 4.80 5 4.80 0 0 0
24/07/2018
4.71
 7,500 5 5 4.71 0 2,500 0.0
23/07/2018
5.03
 1,370 5.03 5.10 4.80 0 0 0
20/07/2018
5.10
 920 4.90 5.10 4.90 0 0 0
19/07/2018
5.19
 2,010 5.19 5.19 5.19 0 0 0
18/07/2018
5
 3,520 4.70 5 4.60 0 0 0
17/07/2018
4.80
 2,020 4.85 4.85 4.80 0 0 0
16/07/2018
4.90
 2,530 4.97 4.98 4.90 0 0 0
13/07/2018
4.99
 1,700 4.95 4.99 4.95 0 0 0
12/07/2018
4.98
 1,100 4.98 4.98 4.98 0 30 0.0
11/07/2018
4.99
 11,020 4.99 4.99 4.60 0 0 0
10/07/2018
4.90
 4,940 4.82 4.90 4.82 0 0 0
09/07/2018
5.18
 22,330 4.80 5.18 4.80 0 0 0
06/07/2018
5.15
 40 4.84 5.15 4.84 0 0 0
05/07/2018
5.20
 20,600 4.80 5.20 4.78 0 0 0
04/07/2018
4.93
 5,010 4.62 4.93 4.62 0 0 0
03/07/2018
4.93
 9,520 5.41 5.41 4.93 0 0 0
02/07/2018
5.30
 290 5.10 5.30 5.10 0 0 0
29/06/2018
5.27
 2,390 5.25 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 5.23 5.39 5.23 0 0 0
26/06/2018
5.40
 66,730 5.39 5.40 5.25 0 0 0
25/06/2018
5.40
 16,830 5.30 5.40 5.30 0 0 0
22/06/2018
5.40
 15,360 5.25 5.40 5.20 0 0 0
21/06/2018
5.40
 8,780 5.30 5.40 5.30 0 0 0
20/06/2018
5.40
 25,500 5.25 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 5.30 5.57 5.28 0 1,000 0.0
15/06/2018
5.57
 2,100 5.31 5.57 5.30 0 0 0
14/06/2018
5.58
 8,390 5.30 5.58 5.30 0 0 0
13/06/2018
5.60
 25,800 5.40 5.60 5.30 0 0 0
12/06/2018
5.50
 118,620 5.55 5.55 5.40 0 0 0
11/06/2018
5.50
 16,390 5.60 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 5.50 5.50 5.25 0 0 0
06/06/2018
5.44
 21,900 5.16 5.48 5.16 0 0 0
05/06/2018
5.50
 122,850 5.70 5.70 5.40 0 0 0
04/06/2018
5.65
 57,800 5.73 5.73 5.65 0 0 0
01/06/2018
5.70
 40,430 5.70 5.73 5.60 0 0 0
31/05/2018
5.59
 79,310 5.30 5.59 5.30 0 0 0
30/05/2018
5.25
 149,200 5 5.25 5 0 0 0
29/05/2018
4.97
 106,450 4.77 4.97 4.75 0 0 0
28/05/2018
4.75
 146,710 4.65 5 4.65 0 0 0
25/05/2018
4.73
 8,610 4.74 4.74 4.60 0 0 0

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