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)
24/05/2018
4.74
 110 4.75 4.75 4.74 0 0 0
23/05/2018
4.79
 35,120 4.60 4.79 4.59 0 0 0
22/05/2018
4.80
 5,700 4.90 4.90 4.69 0 0 0
21/05/2018
4.95
 300 4.92 4.95 4.81 0 0 0
18/05/2018
4.94
 280 4.94 4.94 4.82 0 0 0
17/05/2018
4.94
 7,030 4.90 4.95 4.85 0 0 0
16/05/2018
5.09
 9,730 4.95 5.09 4.92 0 8,000 0.0
15/05/2018
4.98
 8,160 4.92 4.98 4.91 0 0 0
14/05/2018
4.98
 5,430 5 5 4.92 0 2,000 0.0
11/05/2018
5
 800 5 5 4.99 0 0 0
10/05/2018
4.94
 7,910 5 5 4.93 0 0 0
09/05/2018
5.05
 9,270 4.99 5.05 4.99 0 0 0
08/05/2018
4.91
 63,190 5.20 5.24 4.91 0 0 0
07/05/2018
5.25
 22,000 5.30 5.30 5 0 0 0
04/05/2018
5.29
 81,500 5.10 5.29 5 0 0 0
03/05/2018
5.35
 30,160 5.40 5.40 5 0 0 0
02/05/2018
5.35
 31,520 5.35 5.50 5.01 0 0 0
27/04/2018
5.20
 28,320 5.15 5.20 4.80 0 0 0
26/04/2018
5.14
 2,460 5.40 5.40 5.14 0 0 0
24/04/2018
5.39
 3,710 5.40 5.40 5.01 0 0 0
23/04/2018
5.29
 56,520 5.59 5.59 5.29 0 0 0
20/04/2018
5.68
 6,710 5.69 5.69 5.33 0 0 0
19/04/2018
5.69
 38,360 5.70 5.78 5.58 0 0 0
18/04/2018
6
 691,900 5.69 6 5.30 0 0 0
17/04/2018
5.69
 15,920 5.30 5.69 5.13 0 0 0
16/04/2018
5.36
 30,780 5.37 5.37 5.30 0 0 0
13/04/2018
5.36
 7,800 5.36 5.49 5.36 0 0 0
12/04/2018
5.36
 11,620 5.40 5.40 5.36 0 0 0
11/04/2018
5.66
 20,630 5.70 5.70 5.35 0 0 0
10/04/2018
5.50
 36,030 5.50 5.50 5.49 0 0 0
09/04/2018
5.79
 41,030 5.73 5.79 5.40 0 0 0
06/04/2018
5.73
 12,080 5.61 5.75 5.61 0 0 0
05/04/2018
5.67
 9,600 5.50 5.67 5.50 0 0 0
04/04/2018
5.60
 74,080 5.80 5.80 5.60 0 0 0
03/04/2018
5.73
 7,060 5.70 5.73 5.70 0 0 0
02/04/2018
5.90
 310 6 6 5.70 0 0 0
30/03/2018
5.80
 74,840 5.80 5.84 5.70 0 0 0
29/03/2018
5.80
 78,870 6.11 6.11 5.80 0 0 0
28/03/2018
5.90
 26,480 6.05 6.05 5.90 0 0 0
27/03/2018
6.08
 3,050 6.08 6.08 5.87 0 0 0
26/03/2018
6.08
 180 6.10 6.10 6.08 0 0 0
23/03/2018
6.06
 3,790 6.09 6.09 5.90 0 0 0
22/03/2018
6.10
 21,050 6.19 6.20 5.90 5,490 0 0.0
21/03/2018
6.10
 8,840 5.90 6.15 5.90 4,510 0 0.0
20/03/2018
5.90
 2,280 5.90 5.90 5.90 0 0 0
19/03/2018
5.95
 7,500 5.95 6 5.90 0 0 0
16/03/2018
5.95
 7,100 6 6 5.95 0 0 0
15/03/2018
6
 60,880 6.05 6.05 5.86 0 0 0
14/03/2018
6.09
 78,090 6.05 6.09 6 0 0 0
13/03/2018
6.10
 46,000 6.05 6.10 6 0 0 0
12/03/2018
6.10
 17,310 6.10 6.10 6 0 0 0
09/03/2018
6
 32,000 6.20 6.20 6 0 0 0
08/03/2018
6.12
 17,500 6.24 6.24 5.95 0 0 0
07/03/2018
6.19
 30,740 6.20 6.20 6 0 70 0.0
06/03/2018
6.20
 23,370 6.16 6.24 6.15 0 0 0
05/03/2018
6.16
 60,300 6 6.16 6 0 0 0
02/03/2018
6.05
 30,240 6.05 6.05 5.80 0 0 0
01/03/2018
6.05
 129,800 6 6.08 5.63 0 0 0
28/02/2018
6
 46,720 5.91 6 5.91 0 0 0
27/02/2018
6
 58,710 5.80 6.10 5.80 0 0 0
26/02/2018
6
 43,750 6.07 6.10 5.90 0 0 0
23/02/2018
6.07
 5,540 6.10 6.10 6.07 0 0 0
22/02/2018
6.10
 101,870 6.15 6.15 5.91 0 0 0
21/02/2018
6.11
 91,430 5.84 6.15 5.84 0 0 0
13/02/2018
6
 117,490 6.05 6.10 6 0 0 0
12/02/2018
6
 32,130 6 6.10 5.99 0 0 0
09/02/2018
6
 20,740 5.99 6 5.59 0 130 0.0
08/02/2018
6
 18,470 6.10 6.10 6 0 0 0
07/02/2018
6.10
 5,220 6.12 6.16 6.08 0 0 0
06/02/2018
6.10
 28,640 6.10 6.20 5.79 0 500 0.0
05/02/2018
6.22
 19,470 6.24 6.60 6 0 400 0.0
02/02/2018
6.21
 30,240 6.20 6.23 6 0 0 0
01/02/2018
6.25
 40,200 6.10 6.25 6.07 0 0 0
31/01/2018
6.05
 14,610 6.38 6.38 6.05 0 0 0
30/01/2018
6.25
 24,110 6.12 6.37 6.12 0 0 0
29/01/2018
6.26
 41,360 6.20 6.29 6.15 0 0 0
26/01/2018
6.23
 11,680 6.15 6.24 6.15 0 0 0
25/01/2018
6.23
 22,900 6.07 6.50 6.07 0 0 0
22/01/2018
6.20
 109,920 6.11 6.40 6.11 0 0 0
19/01/2018
6.20
 14,230 6.19 6.22 6.19 0 0 0
18/01/2018
6.20
 4,000 6.18 6.29 6.18 0 0 0
17/01/2018
6.23
 46,380 6.40 6.40 6.22 0 0 0
16/01/2018
6.40
 38,810 6.30 6.40 6.24 0 0 0
15/01/2018
6.40
 51,670 6.30 6.40 6.26 0 0 0
12/01/2018
6.49
 18,550 6.32 6.60 6.30 1,000 0 0.0
11/01/2018
6.60
 58,230 6.69 6.69 6.40 0 30 0.0
10/01/2018
6.69
 108,370 6.40 6.70 6.20 0 0 0
09/01/2018
6.30
 19,970 6.20 6.30 6.20 0 0 0
08/01/2018
6.20
 19,600 6.15 6.24 6.10 0 0 0
05/01/2018
6.29
 36,030 6.30 6.34 6.25 2,000 0 0.0
04/01/2018
6.30
 40,310 6.30 6.30 6.18 0 0 0
03/01/2018
6.25
 41,280 6.39 6.39 6.15 0 0 0
02/01/2018
6.40
 12,710 6.29 6.51 6.29 0 0 0
29/12/2017
6.27
 16,320 6.29 6.30 6.27 0 0 0
28/12/2017
6.27
 6,970 6.20 6.27 6.20 1,000 0 0.0
27/12/2017
6.20
 18,990 6.23 6.27 6.20 0 0 0
26/12/2017
6.15
 82,000 6.20 6.25 6.10 0 0 0
25/12/2017
6.29
 1,530 6.15 6.30 6.15 0 0 0
22/12/2017
6.17
 16,890 6.22 6.35 6.15 0 0 0
21/12/2017
6.28
 47,320 6.22 6.28 6.22 0 0 0

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