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)
24/06/2016
6.79
 492,460 6.79 6.79 6.34 0 0 0
23/06/2016
6.79
 99,920 6.79 6.79 6.61 0 0 0
22/06/2016
6.79
 148,370 6.79 6.79 6.61 0 0 0
21/06/2016
6.79
 182,930 6.79 6.79 6.61 0 0 0
20/06/2016
6.79
 89,200 6.70 6.79 6.61 0 0 0
17/06/2016
6.70
 113,080 6.79 6.79 6.61 0 0 0
16/06/2016
6.79
 181,390 6.79 6.79 6.70 0 0 0
15/06/2016
6.79
 240,790 6.70 6.79 6.61 0 0 0
14/06/2016
6.70
 173,060 6.79 6.89 6.70 0 0 0
13/06/2016
6.79
 170,320 6.79 6.89 6.70 0 0 0
10/06/2016
6.79
 158,350 6.70 6.79 6.70 0 0 0
09/06/2016
6.70
 139,360 6.89 6.89 6.70 0 0 0
08/06/2016
6.89
 348,180 7.07 7.16 6.89 0 0 0
07/06/2016
7.07
 75,790 6.98 7.16 6.98 0 0 0
06/06/2016
6.98
 226,590 6.98 7.16 6.89 0 0 0
03/06/2016
6.98
 633,600 6.61 7.07 6.52 0 2,820 0.0
02/06/2016
6.61
 134,600 6.52 6.61 6.43 0 0 0
01/06/2016
6.52
 222,110 6.43 6.70 6.43 0 0 0
31/05/2016
6.43
 429,540 6.07 6.43 5.98 0 0 0
30/05/2016
6.07
 115,970 6.07 6.07 5.89 0 0 0
27/05/2016
6.07
 103,590 6.07 6.07 5.89 0 0 0
26/05/2016
6.07
 100,030 6.16 6.16 5.98 0 0 0
25/05/2016
6.16
 115,500 6.07 6.16 5.98 0 0 0
24/05/2016
6.07
 135,930 6.07 6.07 5.98 0 0 0
23/05/2016
6.07
 101,530 6.07 6.07 5.89 0 0 0
20/05/2016
6.07
 86,420 6.07 6.07 5.98 0 0 0
19/05/2016
6.07
 101,820 5.98 6.07 5.98 0 2,830 0.0
18/05/2016
5.98
 101,960 6.07 6.07 5.89 0 0 0
17/05/2016
6.07
 191,050 5.98 6.07 5.89 0 0 0
16/05/2016
5.98
 158,330 6.07 6.07 5.89 0 0 0
13/05/2016
6.07
 155,450 5.98 6.07 5.89 0 0 0
12/05/2016
5.98
 133,130 5.98 5.98 5.89 0 9,000 -0.1
11/05/2016
5.98
 196,820 5.98 6.07 5.80 0 0 0
10/05/2016
5.98
 112,710 6.07 6.07 5.89 0 0 0
09/05/2016
6.07
 91,210 6.07 6.07 5.89 0 0 0
06/05/2016
6.07
 82,090 6.16 6.16 5.98 0 0 0
05/05/2016
6.16
 108,980 6.25 6.25 6.07 0 0 0
04/05/2016
6.25
 184,320 6.25 6.34 6.16 0 24,490 -0.2
29/04/2016
6.25
 145,940 6.25 6.25 6.16 0 0 0
28/04/2016
6.25
 124,740 6.25 6.25 6.16 0 0 0
27/04/2016
6.25
 182,000 6.34 6.34 6.16 2,000 0 0.0
26/04/2016
6.34
 151,600 6.34 6.43 6.25 0 0 0
25/04/2016
6.34
 127,700 6.43 6.43 6.34 0 0 0
22/04/2016
6.43
 269,590 6.16 6.43 6.07 3,000 0 0.0
21/04/2016
6.16
 181,320 5.98 6.16 5.98 0 0 0
20/04/2016
5.98
 215,440 5.98 6.16 5.98 0 0 0
19/04/2016
5.98
 134,690 6.16 6.16 5.98 0 0 0
15/04/2016
6.16
 138,090 6.07 6.16 5.98 0 0 0
14/04/2016
6.07
 148,700 6.25 6.25 6.07 0 0 0
13/04/2016
6.25
 189,070 6.07 6.25 5.89 0 0 0
12/04/2016
6.07
 159,260 6.16 6.34 6.07 0 0 0
11/04/2016
6.16
 332,790 5.80 6.16 5.89 0 0 0
08/04/2016
5.80
 176,190 5.71 5.80 5.62 0 0 0
07/04/2016
5.71
 189,960 5.80 5.89 5.62 0 0 0
06/04/2016
5.80
 180,920 5.71 5.80 5.62 0 0 0
05/04/2016
5.71
 170,210 5.80 5.80 5.62 0 0 0
04/04/2016
5.80
 213,530 5.62 5.80 5.53 0 0 0
01/04/2016
5.62
 148,430 5.80 5.80 5.53 0 0 0
31/03/2016
5.80
 195,690 6.07 6.07 5.80 0 0 0
30/03/2016
6.07
 174,470 6.16 6.16 6.07 0 0 0
29/03/2016
6.16
 168,820 6.34 6.34 6.16 0 0 0
28/03/2016
6.34
 232,810 6.16 6.34 6.16 0 10,000 -0.1
25/03/2016
6.16
 142,340 6.34 6.34 6.07 0 0 0
24/03/2016
6.34
 146,090 6.25 6.34 6.25 0 0 0
23/03/2016
6.25
 272,970 5.89 6.25 5.80 0 0 0
22/03/2016
5.89
 142,300 5.89 5.89 5.71 0 0 0
21/03/2016
5.89
 152,390 6.25 6.25 5.89 0 0 0
18/03/2016
6.25
 251,790 5.98 6.34 6.16 0 0 0
17/03/2016
5.98
 414,900 5.62 5.98 5.62 135,010 0 0.9
16/03/2016
5.62
 237,680 5.53 5.62 5.44 0 0 0
15/03/2016
5.53
 194,810 5.53 5.53 5.35 0 0 0
14/03/2016
5.53
 132,370 5.44 5.53 5.35 2,000 0 0.0
11/03/2016
5.44
 109,140 5.44 5.53 5.35 0 0 0
10/03/2016
5.44
 93,280 5.44 5.53 5.35 0 0 0
09/03/2016
5.44
 249,520 5.35 5.53 5.25 0 0 0
08/03/2016
5.35
 204,760 5.25 5.35 5.16 0 0 0
07/03/2016
5.25
 110,190 5.35 5.35 5.25 0 0 0
04/03/2016
5.35
 160,080 5.44 5.44 5.25 0 0 0
03/03/2016
5.44
 205,090 5.35 5.44 5.16 0 0 0
02/03/2016
5.35
 175,350 5.35 5.35 5.16 0 0 0
01/03/2016
5.35
 122,540 5.35 5.35 5.16 0 290 0.0
29/02/2016
5.35
 105,880 5.35 5.44 5.25 0 0 0
26/02/2016
5.35
 92,920 5.53 5.53 5.35 0 0 0
25/02/2016
5.53
 135,600 5.62 5.62 5.35 1,000 0 0.0
24/02/2016
5.62
 143,110 5.62 5.62 5.44 0 0 0
23/02/2016
5.62
 137,520 5.71 5.71 5.62 0 0 0
22/02/2016
5.71
 151,560 5.71 5.80 5.62 0 0 0
19/02/2016
5.71
 198,810 5.80 5.80 5.62 0 0 0
18/02/2016
5.80
 59,960 5.71 5.80 5.62 0 0 0
17/02/2016
5.71
 72,770 5.98 5.98 5.71 0 0 0
16/02/2016
5.98
 195,350 5.89 5.98 5.71 0 0 0
15/02/2016
5.89
 124,860 5.80 5.89 5.71 0 0 0
05/02/2016
5.80
 91,230 5.62 5.80 5.53 0 0 0
04/02/2016
5.62
 67,030 5.71 5.80 5.62 0 0 0
03/02/2016
5.71
 151,640 5.80 5.80 5.62 0 0 0
02/02/2016
5.80
 108,750 5.80 5.80 5.71 0 0 0
01/02/2016
5.80
 177,010 5.71 5.80 5.62 0 0 0
29/01/2016
5.71
 171,260 5.62 5.80 5.53 0 0 0
28/01/2016
5.62
 123,590 5.71 5.71 5.53 0 0 0
27/01/2016
5.71
 257,370 5.71 5.80 5.62 0 20,000 -0.1

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