CTCP Đầu tư và Thương mại DIC (dic)

1.10
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) 		-0.10 -8.33% 641,700 -4 -0.0
1.10
1.30
1.10
2 tháng
(2024-07-22) 		-0.20 -15.38% 1,018,900 -4 -0.0
1.10
1.30
1.10
3 tháng
(2024-06-21) 		-0.10 -8.33% 1,827,600 1,996 0.0
1.10
1.40
1.10
6 tháng
(2024-03-29) 		-0.30 -21.43% 4,492,000 2,096 0.0
1.10
1.40
1.10
12 tháng
(2023-09-29) 		-0.50 -31.25% 10,391,600 2,093 0.0
1.10
1.60
1.10
24 tháng
(2022-09-30) 		-0.80 -42.11% 29,931,992 -30,312 -0.0
1
2
1.10
36 tháng
(2021-10-05) 		-0.80 -42.11% 72,193,916 -91,015 -0.2
1
7.20
1.10
60 tháng
(2019-10-16) 		-0.71 -39.23% 189,526,850 -205,677 0.2
0.90
7.20
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2010
11.14
 224,250 11.35 11.57 11.14 0 0 0
21/12/2010
11.35
 279,740 11.24 11.62 10.98 22,420 0 0.5
20/12/2010
11.24
 363,800 11.57 12.05 11.24 0 0 0
17/12/2010
11.57
 523,970 11.03 11.57 11.03 0 0 0
16/12/2010
11.03
 601,490 11.57 11.57 11.03 12,300 0 0.3
15/12/2010
11.57
 665,210 11.94 12.42 11.57 1,000 0 0.0
14/12/2010
11.94
 738,770 12.53 12.96 11.94 0 0 0
13/12/2010
12.53
 201,270 11.94 12.53 12.53 0 0 0
10/12/2010
11.94
 513,830 11.41 11.94 11.62 0 6,000 -0.1
09/12/2010
11.41
 469,280 10.87 11.41 10.60 2,000 0 0.0
08/12/2010
10.87
 669,200 11.41 11.57 10.87 26,000 0 0.5
07/12/2010
11.41
 624,870 11.99 12.32 11.41 0 0 0
06/12/2010
11.99
 707,990 11.78 12.37 11.67 3,000 0 0.1
03/12/2010
11.78
 523,880 11.24 11.78 11.62 0 60,860 -1.3
02/12/2010
11.24
 658,180 10.71 11.24 10.23 0 0 0
01/12/2010
10.71
 505,460 10.92 11.41 10.44 0 0 0
30/11/2010
10.92
 424,840 10.44 10.92 10.87 0 0 0
29/11/2010
10.44
 552,060 9.96 10.44 9.64 10,000 3,670 0.1
26/11/2010
9.96
 915,420 9.53 9.96 9.64 0 4,590 -0.1
25/11/2010
9.53
 465,910 9.10 9.53 9.10 0 0 0
24/11/2010
9.10
 292,560 9.00 9.42 8.67 0 15,000 -0.3
23/11/2010
9.00
 178,870 8.78 9.21 8.78 3,670 10,000 -0.1
22/11/2010
8.78
 181,340 9.10 9.10 8.67 0 0 0
19/11/2010
9.10
 216,640 9.42 9.75 9.10 15,000 0 0.3
18/11/2010
9.42
 228,680 9.00 9.42 9.16 0 10,000 -0.2
17/11/2010
9.00
 281,160 8.62 9.05 8.73 0 10,900 -0.2
16/11/2010
8.62
 255,230 9.05 9.05 8.62 0 16,960 -0.3
15/11/2010
9.05
 216,420 9.48 9.58 9.05 10,000 1,300 0.1
12/11/2010
9.48
 460,400 9.91 9.91 9.42 16,000 123,750 -1.9
11/11/2010
9.91
 262,880 10.28 10.39 9.91 23,000 0 0.4
10/11/2010
10.28
 129,560 10.33 10.44 10.17 5,860 3,000 0.1
09/11/2010
10.33
 449,270 10.66 10.66 10.17 0 0 0
08/11/2010
10.66
 178,070 10.98 10.98 10.60 0 0 0
05/11/2010
10.98
 293,620 10.50 10.98 10.71 0 0 0
04/11/2010
10.50
 222,280 10.17 10.66 10.28 3,000 0 0.1
03/11/2010
10.17
 225,780 10.44 10.50 10.12 10,000 0 0.2
02/11/2010
10.44
 282,720 10.82 10.82 10.44 0 0 0
01/11/2010
10.82
 105,420 11.08 11.19 10.82 0 0 0
29/10/2010
11.08
 194,990 10.87 11.24 10.76 0 110 -0.0
28/10/2010
10.87
 190,840 10.98 11.24 10.55 900 0 0.0
27/10/2010
10.98
 488,330 11.14 11.67 10.98 0 0 0
26/10/2010
11.14
 158,080 10.66 11.14 11.08 0 0 0
25/10/2010
10.66
 190,030 10.17 10.66 9.91 0 0 0
22/10/2010
10.17
 159,950 10.50 10.55 10.17 0 0 0
21/10/2010
10.50
 221,130 10.82 11.19 10.44 0 0 0
20/10/2010
10.82
 316,930 11.35 11.35 10.82 0 0 0
19/10/2010
11.35
 274,640 11.83 12.05 11.24 0 0 0
18/10/2010
11.83
 127,560 11.99 12.05 11.83 0 0 0
15/10/2010
11.99
 96,320 12.05 12.05 11.83 0 3,000 -0.1
14/10/2010
12.05
 192,360 11.99 12.32 11.99 0 0 0
13/10/2010
11.99
 181,520 12.05 12.10 11.83 0 0 0
12/10/2010
12.05
 204,330 12.21 12.48 11.83 0 0 0
11/10/2010
12.21
 165,000 12.37 12.48 12.10 0 2,000 -0.0
08/10/2010
12.37
 275,180 12.69 12.96 12.37 0 0 0
07/10/2010
12.69
 287,940 13.12 13.33 12.69 0 0 0
06/10/2010
13.12
 287,330 12.90 13.49 12.85 0 0 0
05/10/2010
12.90
 262,220 12.37 12.90 12.05 0 0 0
04/10/2010
12.37
 889,470 13.01 13.01 12.37 2,000 5,000 -0.1
01/10/2010
13.01
 263,830 13.33 13.44 13.01 0 20,910 -0.5
30/09/2010
13.33
 415,100 13.55 13.55 13.23 0 50,900 -1.3
29/09/2010
13.55
 209,350 13.92 14.03 13.55 0 0 0
28/09/2010
13.92
 587,290 13.44 14.08 13.87 5,000 0 0.1
27/09/2010
13.44
 389,080 13.81 13.92 13.44 0 100 -0.0
24/09/2010
13.81
 172,240 13.55 14.03 13.55 1,100 100 0.0
23/09/2010
13.55
 612,380 14.14 14.14 13.44 0 2,000 -0.1
22/09/2010
14.14
 242,940 14.30 14.46 14.08 0 0 0
21/09/2010
14.30
 888,550 14.30 14.73 13.87 0 100 -0.0
20/09/2010
14.30
 323,400 13.65 14.30 14.19 980 100 0.0
17/09/2010
13.65
 527,920 13.01 13.65 13.44 2,000 0 0.1
16/09/2010
13.01
 218,360 13.12 13.23 12.80 0 0 0
15/09/2010
13.12
 425,860 13.39 13.39 12.80 0 0 0
14/09/2010
13.39
 406,010 13.28 13.60 12.69 0 0 0
13/09/2010
13.28
 687,730 13.98 13.98 13.28 0 0 0
10/09/2010
13.98
 394,710 14.67 14.99 13.98 0 0 0
09/09/2010
14.67
 609,810 14.40 14.99 14.19 0 0 0
08/09/2010
14.40
 1,471,460 13.76 14.40 13.39 0 8,000 -0.2
07/09/2010
13.76
 1,167,510 13.12 13.76 13.65 4,480 0 0.1
06/09/2010
13.12
 18,590 12.53 13.12 13.12 0 100 -0.0
01/09/2010
12.53
 22,120 11.94 12.53 12.53 0 0 0
31/08/2010
11.94
 362,560 11.41 11.94 11.78 0 10,800 -0.2
30/08/2010
11.41
 83,480 10.87 11.41 11.41 0 0 0
27/08/2010
10.87
 441,160 11.41 11.41 10.87 0 0 0
26/08/2010
11.41
 486,400 11.99 12.16 11.41 0 10,000 -0.2
25/08/2010
11.99
 460,620 12.58 12.58 11.99 0 0 0
24/08/2010
12.58
 403,360 13.23 13.23 12.58 900 0 0.0
23/08/2010
13.23
 217,200 13.87 13.87 13.23 0 0 0
20/08/2010
13.87
 406,580 13.28 13.87 12.69 0 100 -0.0
19/08/2010
13.28
 265,280 13.81 13.92 13.28 0 100 -0.0
18/08/2010
13.81
 493,290 14.51 14.51 13.81 0 0 0
17/08/2010
14.51
 312,050 14.83 14.89 14.19 2,000 100 0.1
16/08/2010
14.83
 393,680 14.14 14.83 14.35 0 100 -0.0
13/08/2010
14.14
 532,580 14.14 14.14 13.44 0 100 -0.0
12/08/2010
14.14
 464,780 14.83 14.83 14.14 0 0 0
11/08/2010
14.83
 384,160 14.14 14.83 13.76 0 5,000 -0.1
10/08/2010
14.14
 681,160 14.83 14.83 14.14 0 0 0
09/08/2010
14.83
 568,020 15.58 15.58 14.83 0 0 0
06/08/2010
15.58
 421,600 16.28 16.28 15.58 11,000 0 0.3
05/08/2010
16.28
 605,980 16.97 16.97 16.17 0 900 -0.0
04/08/2010
16.97
 996,930 17.83 17.83 16.97 20,000 0 0.6
03/08/2010
17.83
 396,880 18.74 19.01 17.83 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |