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)
25/01/2018
6.23
 22,900 6.20 6.50 6.07 0 0 0
22/01/2018
6.20
 109,920 6.20 6.40 6.11 0 0 0
19/01/2018
6.20
 14,230 6.20 6.22 6.19 0 0 0
18/01/2018
6.20
 4,000 6.23 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 6.40 6.40 6.24 0 0 0
15/01/2018
6.40
 51,670 6.49 6.49 6.26 0 0 0
12/01/2018
6.49
 18,550 6.60 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 6.30 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 6.29 6.29 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 6.25 6.30 6.18 0 0 0
03/01/2018
6.25
 41,280 6.40 6.40 6.15 0 0 0
02/01/2018
6.40
 12,710 6.27 6.51 6.29 0 0 0
29/12/2017
6.27
 16,320 6.27 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 6.15 6.27 6.20 0 0 0
26/12/2017
6.15
 82,000 6.29 6.29 6.10 0 0 0
25/12/2017
6.29
 1,530 6.17 6.30 6.15 0 0 0
22/12/2017
6.17
 16,890 6.28 6.35 6.15 0 0 0
21/12/2017
6.28
 47,320 6.21 6.28 6.22 0 0 0
20/12/2017
6.21
 82,380 6.27 6.27 6.16 0 0 0
19/12/2017
6.27
 50,860 6.30 6.35 6.20 0 0 0
18/12/2017
6.30
 36,450 6.30 6.39 6.20 0 0 0
15/12/2017
6.30
 45,130 6.23 6.52 6.20 900 0 0.0
14/12/2017
6.23
 52,280 6.30 6.50 6.20 0 0 0
13/12/2017
6.30
 15,590 6.35 6.35 6.26 0 0 0
12/12/2017
6.35
 94,510 6.26 6.40 6.15 0 0 0
11/12/2017
6.26
 112,310 6.49 6.49 6.14 0 0 0
08/12/2017
6.49
 48,510 6.41 6.49 6.41 0 0 0
07/12/2017
6.41
 11,220 6.45 6.70 6.40 0 0 0
06/12/2017
6.45
 28,640 6.86 6.86 6.45 0 0 0
05/12/2017
6.86
 64,680 6.42 6.86 6.36 0 0 0
04/12/2017
6.42
 26,750 6.40 6.50 6.40 1,000 0 0.0
01/12/2017
6.40
 28,740 6.37 6.45 6.30 0 0 0
30/11/2017
6.37
 43,390 6.45 6.45 6.31 0 0 0
29/11/2017
6.45
 49,330 6.45 6.65 6.40 0 0 0
28/11/2017
6.45
 34,440 6.29 6.45 6.20 0 0 0
27/11/2017
6.29
 47,080 6.15 6.40 6.20 0 0 0
24/11/2017
6.15
 109,650 6.16 6.16 6.09 0 0 0
23/11/2017
6.16
 16,030 6.16 6.20 6.10 0 0 0
22/11/2017
6.16
 38,540 6.09 6.16 6.04 0 0 0
21/11/2017
6.09
 32,180 6.01 6.15 6.02 0 0 0
20/11/2017
6.01
 3,860 6.17 6.20 6.01 0 0 0
17/11/2017
6.17
 17,890 6.17 6.19 6 0 0 0
16/11/2017
6.17
 3,660 6.10 6.20 6.10 0 0 0
15/11/2017
6.10
 27,710 6.10 6.11 6 0 770 0.0
14/11/2017
6.10
 31,600 6.11 6.25 6.10 500 0 0.0
13/11/2017
6.11
 11,000 6.21 6.21 6.11 0 0 0
10/11/2017
6.21
 49,030 6.28 6.28 6.07 0 0 0
09/11/2017
6.28
 54,340 6.29 6.29 6.10 0 0 0
08/11/2017
6.29
 35,310 6.20 6.30 6.10 0 0 0
07/11/2017
6.20
 91,410 6.20 6.25 6.20 0 0 0
06/11/2017
6.20
 160,270 6.11 6.35 6.03 0 1,550 0.0
03/11/2017
6.11
 96,670 6.23 6.23 6.11 0 0 0
02/11/2017
6.23
 6,930 6.24 6.24 6.10 0 0 0
01/11/2017
6.24
 20,020 6.25 6.25 6.24 0 0 0
31/10/2017
6.25
 267,000 6.30 6.30 6.25 0 0 0
30/10/2017
6.30
 19,440 6.28 6.37 6.20 0 0 0
27/10/2017
6.28
 64,500 6.30 6.30 6.22 0 0 0
26/10/2017
6.30
 112,260 6.30 6.40 6.25 1,000 0 0.0
25/10/2017
6.30
 336,070 6.25 6.34 6.24 0 0 0
24/10/2017
6.25
 7,500 6.29 6.29 6.25 1,000 0 0.0
23/10/2017
6.29
 61,950 6.29 6.30 6.20 0 0 0
20/10/2017
6.29
 14,610 6.23 6.30 6.23 0 0 0
19/10/2017: Cổ tức tiền mặt tỉ lệ: 3%
19/10/2017
6.23
 48,040 6.12 6.42 6.20 0 0 0
18/10/2017
6.12
 22,820 6.18 6.18 6.02 0 0 0
17/10/2017
6.18
 15,250 6.18 6.20 6.01 0 0 0
16/10/2017
6.18
 89,270 6.14 6.20 6.14 0 0 0
13/10/2017
6.14
 41,910 6.01 6.14 5.96 0 0 0
12/10/2017
6.01
 30,280 5.98 6.04 5.94 0 0 0
11/10/2017
5.98
 75,010 6.09 6.09 5.98 0 0 0
10/10/2017
6.09
 122,210 6.10 6.10 6.02 0 0 0
09/10/2017
6.10
 3,900 6.09 6.10 6.01 0 0 0
06/10/2017
6.09
 23,790 6.19 6.19 5.92 0 0 0
05/10/2017
6.19
 5,090 6.09 6.29 6.19 0 0 0
04/10/2017
6.09
 131,460 6.10 6.10 5.91 0 0 0
03/10/2017
6.10
 377,840 6.38 6.38 5.94 0 178,390 -1.1
02/10/2017
6.38
 103,330 6.41 6.41 6.21 0 0 0
29/09/2017
6.41
 28,270 6.34 6.46 6.29 0 0 0
28/09/2017
6.34
 97,720 6.31 6.41 6.27 0 0 0
27/09/2017
6.31
 154,670 6.31 6.39 6.29 0 700 0.0
26/09/2017
6.31
 116,440 5.90 6.31 5.91 0 0 0
25/09/2017
5.90
 53,060 5.91 5.92 5.88 0 0 0
22/09/2017
5.91
 116,030 5.95 5.96 5.88 0 0 0
21/09/2017
5.95
 9,270 5.96 5.96 5.87 500 0 0.0
20/09/2017
5.96
 85,090 5.96 5.99 5.90 0 0 0
19/09/2017
5.96
 106,130 5.96 6.19 5.92 0 0 0
18/09/2017
5.96
 98,980 5.96 5.96 5.86 0 0 0
15/09/2017
5.96
 29,080 5.96 6.04 5.81 0 0 0
14/09/2017
5.96
 97,540 5.91 6.01 5.92 0 0 0
13/09/2017
5.91
 92,470 5.96 6.05 5.91 0 0 0
12/09/2017
5.96
 51,970 6.00 6.00 5.87 0 0 0
11/09/2017
6.00
 55,410 5.94 6.01 5.92 0 0 0
08/09/2017
5.94
 18,130 6.01 6.01 5.94 0 0 0
07/09/2017
6.01
 15,950 6.17 6.17 5.91 0 0 0
06/09/2017
6.17
 9,760 6.01 6.23 6.01 0 0 0
05/09/2017
6.01
 5,760 6.01 6.33 6.01 0 0 0

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