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
(2024-10-23) 		-0.10 -16.67% 207,613 0 0
0.50
0.60
0.50
2 tháng
(2024-09-23) 		-0.10 -16.67% 271,277 0 0
0.50
0.60
0.50
3 tháng
(2024-08-26) 		-0.10 -16.67% 292,723 0 0
0.50
0.60
0.50
6 tháng
(2024-05-27) 		-0.20 -28.57% 495,174 0 0
0.50
0.80
0.50
12 tháng
(2023-11-28) 		-0.10 -16.67% 1,352,134 -4,500 -0.0
0.50
0.90
0.50
24 tháng
(2022-12-05) 		-0.40 -44.44% 3,457,929 -8,400 -0.0
0.50
1.10
0.50
36 tháng
(2021-12-08) 		-2.60 -83.87% 6,380,015 -9,125 -0.0
0.50
3.40
0.50
60 tháng
(2019-12-19) 		-0.40 -44.44% 12,223,134 -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)
10/06/2010
11.66
 15,170 11.56 11.76 11.56 0 0 0
09/06/2010
11.76
 18,430 11.56 11.76 11.56 0 0 0
08/06/2010
11.56
 38,570 11.56 11.66 11.47 0 0 0
07/06/2010
11.56
 82,380 11.37 11.76 11.37 0 1,000 -0.0
04/06/2010
11.95
 53,700 12.14 12.14 11.95 0 0 0
03/06/2010
12.14
 28,310 12.33 12.33 12.14 0 0 0
02/06/2010
12.14
 85,530 12.14 12.14 11.85 0 10,000 -0.1
01/06/2010
12.14
 23,270 11.95 12.14 11.95 0 0 0
31/05/2010
12.14
 99,860 12.23 12.33 12.04 4,200 12,000 -0.1
28/05/2010
12.52
 172,920 12.42 12.52 12.14 0 0 0
27/05/2010
11.95
 55,990 11.76 12.04 11.66 0 3,000 -0.0
26/05/2010
11.66
 59,480 11.56 11.76 11.56 0 0 0
25/05/2010
11.37
 79,650 11.47 11.66 11.37 0 0 0
24/05/2010
11.56
 60,960 11.66 11.76 11.47 0 0 0
21/05/2010
11.47
 162,770 11.47 11.76 11.47 0 0 0
20/05/2010
12.04
 99,080 11.37 12.14 11.37 0 0 0
19/05/2010
11.95
 240,920 12.42 12.42 11.95 0 0 0
18/05/2010
12.52
 100,090 12.52 12.71 12.33 0 0 0
17/05/2010
12.62
 128,750 13.09 13.09 12.33 3,000 0 0.0
14/05/2010
12.90
 103,550 12.90 13.00 12.71 3,000 32,000 -0.4
13/05/2010
12.81
 150,320 12.90 13.28 12.81 0 0 0
12/05/2010
12.81
 337,050 13.00 13.28 12.81 0 0 0
11/05/2010
13.48
 316,610 14.05 14.15 13.38 0 0 0
10/05/2010
14.05
 203,760 14.15 14.15 14.05 3,000 40,000 -0.5
07/05/2010
14.72
 272,060 14.91 15.10 14.24 10,000 200 0.2
06/05/2010
14.91
 474,560 14.53 14.91 14.24 0 4,000 -0.1
05/05/2010
14.24
 570,140 13.57 14.24 13.48 5,000 11,000 -0.1
04/05/2010
13.57
 293,490 13.38 13.57 13.28 0 0 0
29/04/2010
13.00
 133,330 12.90 13.19 12.90 0 0 0
28/04/2010
12.90
 139,370 13.00 13.09 12.81 0 0 0
27/04/2010
13.00
 72,160 13.28 13.28 12.90 0 0 0
26/04/2010
13.19
 184,880 13.09 13.28 13.00 0 0 0
22/04/2010
13.09
 286,600 13.00 13.38 12.90 0 0 0
21/04/2010
12.81
 156,230 13.09 13.09 12.81 10 0 0.0
20/04/2010
12.81
 104,400 13.19 13.19 12.71 0 0 0
19/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/04/2010
13.09
 192,000 13.09 13.09 13.00 200 0 0.0
16/04/2010
12.55
 325,650 12.79 12.87 12.55 200 0 0.0
15/04/2010
12.71
 234,300 12.79 12.87 12.63 0 24,500 -0.4
14/04/2010
12.87
 170,300 12.63 13.11 12.55 0 0 0
13/04/2010
12.55
 552,340 13.43 13.43 12.55 200 53,000 -0.9
12/04/2010
13.03
 45,270 13.03 13.03 13.03 0 0 0
09/04/2010
12.47
 138,750 12.47 12.63 12.47 0 0 0
08/04/2010
12.47
 63,870 12.71 12.79 12.47 0 1,000 -0.0
07/04/2010
12.63
 45,170 12.55 12.79 12.47 0 0 0
06/04/2010
12.55
 66,730 13.03 13.03 12.55 0 3,450 -0.1
05/04/2010
12.87
 337,580 12.31 12.87 12.31 0 5,000 -0.1
02/04/2010
12.31
 62,950 12.63 12.63 12.31 0 0 0
01/04/2010
12.47
 45,230 11.99 12.47 11.99 0 0 0
31/03/2010
12.47
 253,610 12.15 12.63 12.15 0 3,000 -0.0
30/03/2010
12.07
 99,310 11.99 12.15 11.99 0 3,000 -0.0
29/03/2010
11.99
 112,980 12.23 12.39 11.99 0 0 0
26/03/2010
12.39
 38,560 12.79 12.79 12.31 0 0 0
25/03/2010
12.63
 55,160 12.63 12.71 12.39 0 0 0
24/03/2010
12.79
 42,230 12.71 12.79 12.71 7,000 0 0.1
23/03/2010
12.71
 55,080 12.71 12.79 12.55 0 0 0
22/03/2010
12.71
 88,580 12.71 12.87 12.63 1,500 2,550 -0.0
19/03/2010
12.71
 76,050 12.87 13.11 12.71 80,100 5,000 1.3
18/03/2010
13.03
 168,860 12.71 13.19 12.71 40,000 0 0.7
17/03/2010
12.71
 272,300 12.55 13.11 12.55 0 11,060 -0.2
16/03/2010
12.71
 274,510 13.19 13.19 12.71 0 16,900 -0.3
15/03/2010
13.35
 412,640 13.11 13.35 12.87 0 0 0
12/03/2010
12.79
 153,370 12.39 12.79 12.39 0 0 0
11/03/2010
12.55
 121,500 12.23 12.63 12.23 0 0 0
10/03/2010
12.31
 116,750 12.39 12.71 12.23 0 0 0
09/03/2010
12.63
 160,700 12.07 12.71 12.07 6,900 0 0.1
08/03/2010
12.15
 88,890 12.31 12.39 12.07 0 9,000 -0.1
05/03/2010
12.07
 157,700 11.75 12.23 11.75 0 3,500 -0.1
04/03/2010
11.99
 125,700 12.15 12.23 11.83 60 3,900 -0.1
03/03/2010
11.75
 174,920 11.35 11.75 11.27 6,000 11,000 -0.1
02/03/2010
11.19
 41,620 11.19 11.19 11.03 0 530 -0.0
01/03/2010
11.11
 42,810 11.19 11.27 11.11 0 6,000 -0.1
26/02/2010
11.11
 26,890 11.03 11.11 10.95 0 0 0
25/02/2010
11.03
 27,710 11.19 11.19 11.03 3,000 1,970 0.0
24/02/2010
11.03
 17,830 11.11 11.11 10.71 0 0 0
23/02/2010
11.03
 21,500 11.03 11.03 10.87 0 0 0
22/02/2010
11.35
 27,260 11.35 11.35 10.95 0 1,500 -0.0
12/02/2010
11.19
 32,490 11.11 11.19 10.95 0 0 0
11/02/2010
11.11
 15,550 10.95 11.19 10.95 0 150 -0.0
10/02/2010
11.11
 12,940 11.03 11.11 10.95 0 0 0
09/02/2010
11.03
 87,270 10.87 11.03 10.71 0 0 0
08/02/2010
10.79
 14,010 11.03 11.03 10.79 0 0 0
05/02/2010
10.71
 21,700 10.71 10.95 10.71 0 0 0
04/02/2010
10.87
 58,580 11.03 11.03 10.87 0 0 0
03/02/2010
10.87
 26,500 10.87 11.03 10.87 0 0 0
02/02/2010
10.87
 46,080 11.11 11.11 10.87 0 0 0
01/02/2010
10.95
 88,270 10.79 10.95 10.79 9,000 0 0.1
29/01/2010
10.79
 60,280 10.95 10.95 10.79 0 0 0
28/01/2010
10.95
 51,010 11.27 11.27 10.95 0 0 0
27/01/2010
11.43
 21,310 11.59 11.59 11.19 0 0 0
26/01/2010
11.59
 87,880 11.19 11.59 11.19 600 0 0.0
25/01/2010
11.11
 47,000 10.79 11.19 10.79 0 0 0
22/01/2010
10.79
 78,560 10.87 11.03 10.63 7,200 0 0.1
21/01/2010
10.63
 112,810 11.19 11.19 10.63 0 0 0
20/01/2010
11.19
 110,050 11.59 11.67 11.03 0 5,440 -0.1
19/01/2010
11.51
 51,130 11.75 11.99 11.51 500 0 0.0
18/01/2010
11.51
 202,220 11.75 11.75 11.51 4,000 450 0.1
15/01/2010
12.07
 66,270 12.47 12.47 11.99 0 110 -0.0
14/01/2010
12.47
 122,380 12.39 12.47 12.07 400 10,000 -0.1
13/01/2010
11.99
 169,430 11.91 12.55 11.59 0 0 0
12/01/2010
12.15
 127,100 12.63 12.63 12.15 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |