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)
02/08/2010
18.74
 1,597,770 18.74 18.90 17.83 0 0 0
30/07/2010
18.74
 118,920 18.85 19.28 18.31 0 0 0
29/07/2010
18.85
 260,700 18.42 19.28 18.42 0 100 -0.0
28/07/2010
18.42
 536,700 19.38 20.08 18.42 1,000 100 0.0
27/07/2010
19.38
 270,780 20.40 20.67 19.38 0 100 -0.0
26/07/2010
20.40
 472,230 20.40 21.15 20.40 1,000 100 0.0
23/07/2010
20.40
 483,260 21.26 21.26 20.24 35,000 0 1.3
22/07/2010
21.26
 497,390 22.33 22.33 21.26 88,000 0 3.5
21/07/2010
22.33
 480,610 21.90 22.65 21.69 0 0 0
20/07/2010
21.90
 504,360 20.88 21.90 20.35 50,000 0 1.9
19/07/2010
20.88
 695,640 20.13 21.10 20.13 5,000 160 0.2
16/07/2010
20.13
 970,130 19.22 20.13 19.17 0 0 0
15/07/2010
19.22
 63,880 18.74 19.22 18.21 0 0 0
14/07/2010
18.74
 228,980 19.01 19.01 18.74 26,000 0 0.9
13/07/2010
19.01
 251,530 18.21 19.12 18.74 24,900 1,500 0.8
12/07/2010
18.21
 118,840 18.15 18.21 17.40 34,560 2,400 1.1
09/07/2010
18.15
 276,060 18.15 18.21 17.62 0 0 0
08/07/2010
18.15
 424,770 17.99 18.63 18.10 0 0 0
07/07/2010
17.99
 286,510 18.79 19.22 17.94 0 4,310 -0.1
06/07/2010
18.79
 394,370 19.76 19.76 18.79 0 1,000 -0.0
05/07/2010
19.76
 480,930 19.28 19.97 19.33 0 3,460 -0.1
02/07/2010
19.28
 538,370 19.28 19.33 18.90 0 0 0
01/07/2010
19.28
 422,220 19.49 19.54 19.06 0 0 0
30/06/2010
19.49
 676,480 18.79 19.54 18.21 1,000 1,000 0.0
29/06/2010
18.79
 614,250 19.76 20.24 18.79 0 0 0
28/06/2010
19.76
 1,138,120 18.85 19.76 18.21 0 5,040 -0.2
25/06/2010
18.85
 1,068,350 19.81 19.81 18.85 0 3,000 -0.1
24/06/2010
19.81
 361,370 19.97 20.88 19.81 0 0 0
23/06/2010
19.97
 491,600 19.06 19.97 19.06 0 3,080 -0.1
22/06/2010
19.06
 1,288,010 18.53 19.44 18.42 0 0 0
21/06/2010
18.53
 590,900 17.67 18.53 17.67 4,000 0 0.1
18/06/2010
17.67
 358,220 17.35 18.15 17.08 0 0 0
17/06/2010
17.35
 316,090 18.26 18.47 17.35 0 1,000 -0.0
16/06/2010
18.26
 566,890 17.40 18.26 17.46 0 0 0
15/06/2010
17.40
 444,530 16.60 17.40 16.60 0 5,000 -0.2
14/06/2010
16.60
 175,450 15.85 16.60 16.60 0 0 0
11/06/2010
15.85
 88,640 15.10 15.85 15.85 0 0 0
10/06/2010
15.10
 835,680 14.40 15.10 14.46 0 0 0
09/06/2010
14.40
 140,570 14.30 14.73 14.19 0 0 0
08/06/2010
14.30
 205,090 15.05 15.05 14.30 0 0 0
07/06/2010
15.05
 196,880 15.80 15.80 15.05 0 0 0
04/06/2010
15.80
 449,260 15.05 15.80 14.56 0 0 0
03/06/2010
15.05
 129,150 14.35 15.05 14.99 0 0 0
02/06/2010
14.35
 203,740 13.71 14.35 13.71 0 400 -0.0
01/06/2010
13.71
 143,140 13.07 13.71 12.90 0 0 0
31/05/2010
13.07
 155,950 13.65 13.71 13.01 0 0 0
28/05/2010
13.65
 183,580 13.39 13.98 13.33 0 0 0
27/05/2010
13.39
 49,130 13.17 13.55 13.28 0 0 0
26/05/2010
13.17
 108,250 12.58 13.17 12.58 0 0 0
25/05/2010
12.58
 134,040 11.99 12.58 11.51 0 0 0
24/05/2010
11.99
 313,970 12.21 12.32 11.62 0 0 0
21/05/2010
12.21
 44,220 12.85 12.85 12.21 2,000 0 0.0
20/05/2010
12.85
 88,360 13.49 13.49 12.85 0 0 0
19/05/2010
13.49
 17,670 14.19 14.19 13.49 0 0 0
18/05/2010
14.19
 190,330 14.46 14.46 13.76 0 0 0
17/05/2010
14.46
 252,320 14.24 14.94 13.92 0 0 0
14/05/2010
14.24
 579,460 13.60 14.24 12.96 0 0 0
13/05/2010
13.60
 48,150 14.30 14.30 13.60 0 0 0
12/05/2010
14.30
 23,700 15.05 15.05 14.30 0 0 0
11/05/2010
15.05
 140,200 15.80 15.80 15.05 1,000 0 0.0
10/05/2010
15.80
 87,510 16.60 16.60 15.80 0 0 0
07/05/2010
16.60
 436,740 17.30 17.30 16.44 0 0 0
06/05/2010
17.30
 366,710 16.49 17.30 16.44 0 9,780 -0.3
05/05/2010
16.49
 841,290 15.74 16.49 15.42 0 1,640 -0.1
04/05/2010
15.74
 53,520 14.99 15.74 15.74 0 700 -0.0
29/04/2010
14.99
 249,510 14.30 14.99 14.94 0 2,000 -0.1
28/04/2010
14.30
 327,980 13.65 14.30 13.39 0 1,000 -0.0
27/04/2010
13.65
 1,863,980 13.01 13.65 12.48 0 8,000 -0.2
26/04/2010
13.01
 527,930 12.42 13.01 13.01 0 0 0
22/04/2010
12.42
 386,930 11.83 12.42 12.42 0 6,000 -0.1
21/04/2010
11.83
 294,490 11.30 11.83 11.83 0 0 0
20/04/2010
11.30
 338,080 10.76 11.30 10.87 2,000 0 0.0
19/04/2010
10.76
 231,050 10.82 10.98 10.66 0 0 0
16/04/2010
10.82
 313,430 11.08 11.51 10.82 0 1,000 -0.0
15/04/2010
11.08
 348,000 10.60 11.08 10.60 0 0 0
14/04/2010
10.60
 177,140 10.82 10.82 10.55 0 0 0
13/04/2010
10.82
 166,330 11.35 11.35 10.82 1,000 0 0.0
12/04/2010
11.35
 457,870 11.30 11.78 11.30 0 0 0
09/04/2010
11.30
 502,050 10.76 11.30 11.24 0 0 0
08/04/2010
10.76
 459,570 10.28 10.76 10.44 0 1,650 -0.0
07/04/2010
10.28
 113,350 10.28 10.44 10.17 0 0 0
06/04/2010
10.28
 73,400 10.39 10.66 10.28 0 0 0
05/04/2010
10.39
 51,860 10.33 10.55 10.23 0 0 0
02/04/2010
10.33
 63,880 10.33 10.50 10.33 1,000 0 0.0
01/04/2010
10.33
 63,330 9.85 10.33 9.80 0 0 0
31/03/2010
9.85
 38,540 10.17 10.23 9.85 2,000 0 0.0
30/03/2010
10.17
 59,350 10.28 10.28 10.07 0 0 0
29/03/2010
10.28
 28,990 10.44 10.44 10.23 0 0 0
26/03/2010
10.44
 46,840 10.39 10.44 10.44 10,000 0 0.2
25/03/2010
10.39
 45,240 10.55 10.55 10.17 0 0 0
24/03/2010
10.55
 47,620 10.23 10.55 10.23 0 0 0
23/03/2010
10.23
 108,110 10.50 10.50 10.17 1,000 0 0.0
22/03/2010
10.50
 83,260 10.55 10.71 10.50 0 0 0
19/03/2010
10.55
 66,400 10.66 10.71 10.55 0 1,000 -0.0
18/03/2010
10.66
 74,060 10.33 10.71 10.44 0 0 0
17/03/2010
10.33
 138,620 10.76 10.87 10.33 1,800 0 0.0
16/03/2010: Quyền mua cổ phiếu: 10/4 Giá: 11.5 (Volume + 40%, Ratio=0.40)
16/03/2010
10.76
 250,610 10.63 12.42 10.76 0 0 0
15/03/2010
10.63
 370,940 10.50 10.68 10.50 0 1,000 -0.0
12/03/2010
10.50
 150,060 10.45 10.50 10.17 0 0 0
11/03/2010
10.45
 214,410 10.22 10.45 10.22 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |