CTCP Tấm lợp Vật liệu Xây dựng Đồng Nai (dct)

0.50
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
(2024-08-20) 		-0.20 -28.57% 23,500 0 0
0.50
0.70
0.50
2 tháng
(2024-07-22) 		-0.20 -28.57% 55,400 0 0
0.50
0.80
0.50
3 tháng
(2024-07-04) 		-0.20 -28.57% 127,500 0 0
0.50
0.80
0.50
6 tháng
(2024-03-25) 		-0.30 -37.50% 216,691 0 0
0.50
0.80
0.50
12 tháng
(2023-09-25) 		-0.20 -28.57% 1,166,018 -8,400 -0.0
0.50
0.90
0.50
24 tháng
(2022-09-30) 		-0.70 -58.33% 3,401,817 -8,400 -0.0
0.50
1.20
0.50
36 tháng
(2021-10-05) 		-1.60 -76.19% 8,738,521 -8,625 -0.0
0.50
4
0.50
60 tháng
(2019-10-16) 		-0.50 -50% 11,891,438 -19,033 -0.0
0.50
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2010
9.50
 86,940 9.40 9.70 9.40 0 0 0
30/11/2010
9.70
 218,330 9.30 9.80 9.30 0 2,000 -0.0
29/11/2010
9.40
 124,480 8.90 9.40 8.90 40,000 0 0.4
26/11/2010
9
 60,550 9.10 9.10 8.50 32,810 600 0.3
25/11/2010
8.80
 137,000 8.40 8.80 8.30 0 0 0
24/11/2010
8.40
 72,960 8.20 8.40 8 45,000 0 0.4
23/11/2010
8.10
 168,100 7.90 8.50 7.90 44,420 0 0.4
22/11/2010
8.10
 69,670 8 8.10 7.90 30,000 0 0.2
19/11/2010
8.20
 67,150 8 8.30 8 30,000 0 0.2
18/11/2010
8
 69,420 8 8.10 8 0 0 0
17/11/2010
7.90
 82,470 7.70 8 7.70 0 0 0
16/11/2010
7.80
 80,310 8.10 8.10 7.80 0 0 0
15/11/2010
8
 43,480 8.20 8.40 7.90 0 0 0
12/11/2010
8.20
 145,460 8.50 8.60 8.20 0 0 0
11/11/2010
8.60
 64,560 8.60 8.80 8.50 2,000 0 0.0
10/11/2010
8.60
 45,850 8.90 8.90 8.60 0 0 0
09/11/2010
8.90
 57,590 9 9 8.70 0 0 0
08/11/2010
9
 24,390 8.90 9 8.90 0 0 0
05/11/2010
9.10
 85,690 9 9.20 8.90 0 0 0
04/11/2010
8.80
 89,750 8.70 8.90 8.70 0 0 0
03/11/2010
8.70
 45,120 8.70 8.90 8.70 0 0 0
02/11/2010
8.90
 29,180 8.90 9 8.80 0 0 0
01/11/2010
8.90
 72,570 8.90 9 8.80 0 0 0
29/10/2010
9
 74,450 9 9.20 9 0 0 0
28/10/2010
9.10
 31,100 9.20 9.40 9.10 0 0 0
27/10/2010
9.20
 59,800 9.30 9.50 9.20 0 0 0
26/10/2010
9.50
 84,850 9.60 9.70 9.50 0 0 0
25/10/2010
9.40
 33,870 9.10 9.40 9.10 0 3,000 -0.0
22/10/2010
9.30
 66,020 9.20 9.40 9.20 0 0 0
21/10/2010
9.30
 57,560 9.50 9.60 9.30 0 0 0
20/10/2010
9.40
 102,790 9.70 9.70 9.30 2,000 0 0.0
19/10/2010
9.70
 67,370 9.70 9.90 9.70 0 0 0
18/10/2010
9.80
 64,720 9.90 9.90 9.70 0 0 0
15/10/2010
9.70
 24,000 9.70 9.90 9.70 0 0 0
14/10/2010
9.70
 32,640 9.90 9.90 9.70 500 0 0.0
13/10/2010
9.90
 77,680 9.70 9.90 9.60 0 0 0
12/10/2010
9.70
 66,280 9.80 10 9.70 3,000 0 0.0
11/10/2010
9.90
 25,850 10 10 9.80 0 0 0
08/10/2010
9.90
 38,700 10 10 9.90 0 0 0
07/10/2010
9.90
 108,630 10 10.20 9.90 0 0 0
06/10/2010
10
 121,990 9.80 10.30 9.80 0 0 0
05/10/2010
9.90
 91,160 9.80 9.90 9.60 0 0 0
04/10/2010
9.80
 198,390 10.20 10.20 9.80 2,000 0 0.0
01/10/2010
10.20
 53,850 10.20 10.30 10.20 0 0 0
30/09/2010
10.20
 77,140 10.30 10.40 10.20 0 0 0
29/09/2010
10.30
 101,450 10.20 10.50 10.20 0 0 0
28/09/2010
10.50
 77,540 10.70 10.70 10.40 0 0 0
27/09/2010
10.40
 55,300 10.60 10.60 10.40 0 0 0
24/09/2010
10.50
 68,930 10.60 10.60 10.40 0 0 0
23/09/2010
10.50
 127,850 10.60 10.80 10.40 0 0 0
22/09/2010
10.70
 112,310 10.60 10.80 10.60 0 0 0
21/09/2010
10.80
 121,750 11 11 10.60 0 0 0
20/09/2010: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2010
10.90
 196,700 11.10 11.10 10.80 0 0 0
17/09/2010
10.80
 217,880 10.51 10.80 10.51 3,500 0 0.0
16/09/2010
10.42
 166,610 10.32 10.61 10.23 0 0 0
15/09/2010
10.51
 160,240 10.61 10.70 10.42 0 0 0
14/09/2010
10.70
 127,620 10.80 10.90 10.70 0 0 0
13/09/2010
10.80
 273,650 10.70 11.09 10.61 0 3,000 -0.0
10/09/2010
10.70
 844,670 11.09 11.09 10.51 0 0 0
09/09/2010
10.61
 498,980 10.51 10.61 10.51 0 3,800 -0.0
08/09/2010
10.13
 96,170 10.42 10.42 10.04 0 4,000 -0.0
07/09/2010
10.42
 157,030 10.51 10.80 10.23 0 40,000 -0.4
06/09/2010
10.51
 189,110 10.23 10.51 10.23 0 200 -0.0
01/09/2010
10.04
 184,400 10.13 10.23 9.94 0 0 0
31/08/2010
10.13
 181,010 10.13 10.42 9.94 1,000 1,000 0.0
30/08/2010
10.13
 51,870 10.13 10.13 9.94 0 0 0
27/08/2010
9.65
 25,260 9.56 9.94 9.56 0 0 0
26/08/2010
9.75
 43,850 9.65 9.94 9.46 0 0 0
25/08/2010
9.65
 77,520 10.13 10.13 9.65 0 0 0
24/08/2010
10.13
 100,360 10.32 10.32 10.13 0 0 0
23/08/2010
10.61
 27,510 10.80 10.80 10.51 0 0 0
20/08/2010
10.70
 45,810 10.90 10.90 10.51 0 0 0
19/08/2010
10.80
 31,200 10.90 10.90 10.70 0 0 0
18/08/2010
10.90
 73,490 11.09 11.09 10.80 0 0 0
17/08/2010
11.28
 29,810 10.99 11.28 10.90 6,670 0 0.1
16/08/2010
11.28
 44,120 10.90 11.28 10.90 0 0 0
13/08/2010
10.80
 81,820 10.70 10.80 10.51 0 200 -0.0
12/08/2010
10.70
 135,670 11.09 11.09 10.70 0 0 0
11/08/2010
11.18
 52,220 10.80 11.18 10.80 130 0 0.0
10/08/2010
10.80
 127,470 11.09 11.09 10.70 0 0 0
09/08/2010
11.18
 80,210 11.56 11.56 11.18 0 0 0
06/08/2010
11.66
 77,450 11.76 11.76 11.66 0 2,000 -0.0
05/08/2010
11.76
 49,600 11.85 11.95 11.66 0 0 0
04/08/2010
11.76
 47,270 12.14 12.14 11.66 0 0 0
03/08/2010
11.95
 74,890 12.14 12.23 11.95 0 1,500 -0.0
02/08/2010
11.95
 30,600 12.14 12.42 11.95 5,000 1,000 0.1
30/07/2010
12.33
 26,200 12.42 12.52 12.33 2,000 0 0.0
29/07/2010
12.14
 66,450 12.33 12.33 12.14 2,000 0 0.0
28/07/2010
12.23
 86,250 12.42 12.52 12.14 0 0 0
27/07/2010
12.42
 108,710 12.52 12.71 12.42 0 0 0
26/07/2010
12.52
 120,370 12.71 12.81 12.52 0 0 0
23/07/2010
12.71
 61,820 12.62 12.90 12.62 0 0 0
22/07/2010
12.62
 73,970 12.90 12.90 12.62 0 0 0
21/07/2010
13.00
 178,310 13.28 13.38 13.00 13,000 0 0.2
20/07/2010
13.09
 446,690 12.52 13.09 12.52 6,000 0 0.1
19/07/2010
12.52
 64,370 12.52 12.71 12.52 0 0 0
16/07/2010
12.71
 64,740 12.62 12.71 12.52 0 0 0
15/07/2010
12.62
 70,020 12.62 12.90 12.62 0 0 0
14/07/2010
12.71
 76,530 13.19 13.19 12.71 0 0 0
13/07/2010
13.00
 129,620 12.52 13.09 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |