CTCP DIC - Đồng Tiến (did)

4.20
0.10
(2.44%)
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 -4.65% 150,500 0 0
4.10
4.30
4.20
2 tháng
(2024-07-22) 		-0.50 -10.87% 429,700 -300 -0.0
4
4.60
4.20
3 tháng
(2024-06-21) 		-0.70 -14.58% 1,358,300 -79,600 -0.4
4
4.80
4.20
6 tháng
(2024-03-25) 		0 0% 3,687,300 -300 -0.0
3.70
4.90
4.20
12 tháng
(2023-09-25) 		-0.80 -16.33% 5,549,100 -3,600 -0.0
3.70
5
4.20
24 tháng
(2022-09-30) 		-0.80 -16.33% 11,977,529 -26,200 -0.2
2.40
6.40
4.20
36 tháng
(2021-10-05) 		-4 -49.38% 33,889,259 5,500 0.3
2.40
17.56
4.20
60 tháng
(2019-10-16) 		-1.36 -24.91% 45,916,253 -12,200 0.2
2.18
17.56
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2011
9.55
 14,500 9.62 9.76 9.55 0 300 -0.0
27/01/2011
9.62
 12,300 9.34 9.62 9.48 0 0 0
26/01/2011
9.34
 4,800 9.27 9.48 9.27 0 4,100 -0.1
25/01/2011
9.27
 11,800 9.34 9.62 9.27 0 400 -0.0
24/01/2011
9.34
 16,300 9.69 10.17 9.27 0 0 0
21/01/2011
9.69
 2,500 9.62 9.69 9.62 0 500 -0.0
20/01/2011
9.62
 10,700 9.76 9.83 9.55 0 0 0
19/01/2011
9.76
 11,100 9.69 9.83 9.41 0 1,000 -0.0
18/01/2011
9.69
 9,800 9.89 9.89 9.69 0 0 0
17/01/2011
9.89
 18,300 9.62 9.96 9.69 0 2,500 -0.0
14/01/2011
9.62
 9,200 9.69 9.83 9.34 0 0 0
13/01/2011
9.69
 15,700 9.62 9.83 9.62 0 2,500 -0.0
12/01/2011
9.62
 3,800 9.41 9.62 9.48 0 0 0
11/01/2011
9.41
 13,300 9.69 9.69 9.34 0 0 0
10/01/2011
9.69
 7,000 9.69 9.89 9.69 0 2,000 -0.0
07/01/2011
9.69
 4,100 9.69 10.03 9.69 0 0 0
06/01/2011
9.69
 7,900 9.96 9.96 9.62 0 0 0
05/01/2011
9.96
 13,300 10.52 10.52 9.76 0 2,300 -0.0
04/01/2011
10.52
 13,900 10.72 11.07 10.03 0 2,300 -0.0
31/12/2010
10.72
 3,200 10.52 11.21 10.03 0 0 0
30/12/2010
10.52
 16,900 10.31 11.07 10.38 0 0 0
29/12/2010
10.31
 45,500 10.10 10.79 10.31 0 0 0
28/12/2010
10.10
 25,700 9.41 10.10 9.83 0 0 0
27/12/2010
9.41
 27,800 10.03 10.31 9.41 0 0 0
24/12/2010
10.03
 8,600 9.83 10.38 9.41 0 0 0
23/12/2010
9.83
 8,600 10.17 10.17 9.76 0 0 0
22/12/2010
10.17
 16,600 10.72 10.79 10.17 0 1,000 -0.0
21/12/2010
10.72
 12,000 10.38 10.86 10.10 0 2,500 -0.0
20/12/2010
10.38
 10,100 10.86 11.00 10.38 0 1,900 -0.0
17/12/2010
10.86
 9,000 10.38 10.93 10.66 0 0 0
16/12/2010
10.38
 3,300 10.72 10.93 10.24 0 0 0
15/12/2010
10.72
 4,800 11.14 11.28 10.59 0 0 0
14/12/2010
11.14
 4,800 11.97 11.97 11.14 0 0 0
13/12/2010
11.97
 79,300 11.21 11.97 11.07 0 0 0
10/12/2010
11.21
 55,700 11.28 11.42 10.52 0 9,000 -0.1
09/12/2010
11.28
 0 11.07 11.28 11.28 0 0 0
08/12/2010
11.07
 14,800 11.28 11.62 11.00 0 0 0
07/12/2010
11.28
 8,600 11.90 12.32 11.21 0 0 0
06/12/2010
11.90
 28,900 11.69 12.25 11.69 0 0 0
03/12/2010
11.69
 45,600 11.21 11.69 11.69 0 0 0
02/12/2010
11.21
 14,000 10.24 11.21 10.10 1,000 0 0.0
01/12/2010
10.24
 17,500 10.79 11.07 10.24 0 0 0
30/11/2010
10.79
 19,500 10.17 10.79 10.72 4,800 0 0.1
29/11/2010
10.17
 7,900 9.69 10.17 9.83 2,000 0 0.0
26/11/2010
9.69
 16,300 9.69 9.89 9.27 4,300 0 0.1
25/11/2010
9.69
 16,000 9.34 9.89 9.62 3,000 0 0.0
24/11/2010
9.34
 10,800 9.48 9.69 9.34 0 0 0
23/11/2010
9.48
 4,100 9.34 9.55 9.41 0 0 0
22/11/2010
9.34
 6,000 9.41 9.41 8.99 0 0 0
19/11/2010
9.41
 6,800 9.69 10.10 9.41 0 0 0
18/11/2010
9.69
 18,300 9.27 9.76 9.27 0 0 0
17/11/2010
9.27
 12,100 9.83 10.03 9.27 0 0 0
16/11/2010
9.83
 6,900 10.59 10.59 9.83 0 0 0
15/11/2010
10.59
 1,700 11.00 11.00 10.24 0 0 0
12/11/2010
11.00
 11,700 11.76 11.76 11.00 0 2,100 -0.0
11/11/2010
11.76
 2,900 11.76 11.97 11.69 0 0 0
10/11/2010
11.76
 2,300 11.56 11.76 11.56 0 0 0
09/11/2010
11.56
 8,000 12.11 12.11 11.56 0 3,000 -0.1
08/11/2010
12.11
 10,700 12.45 12.45 12.04 0 0 0
05/11/2010
12.45
 6,500 11.97 12.45 11.90 0 0 0
04/11/2010
11.97
 5,500 11.76 11.97 11.76 0 0 0
03/11/2010
11.76
 800 12.45 12.45 11.76 0 0 0
02/11/2010
12.45
 10,800 12.66 12.66 11.90 5,000 0 0.1
01/11/2010
12.66
 2,700 12.73 12.73 11.90 500 0 0.0
29/10/2010
12.73
 2,500 12.45 13.01 12.32 0 0 0
28/10/2010
12.45
 400 12.32 12.94 12.45 0 0 0
27/10/2010
12.32
 800 13.15 13.15 12.32 0 0 0
26/10/2010
13.15
 15,700 12.45 13.35 12.59 0 0 0
25/10/2010
12.45
 1,600 12.45 12.59 12.45 0 0 0
22/10/2010
12.45
 5,200 12.59 12.87 12.45 0 0 0
21/10/2010
12.59
 2,900 12.39 12.94 12.45 0 0 0
20/10/2010
12.39
 14,600 13.08 13.08 12.04 0 0 0
19/10/2010
13.08
 10,200 13.15 13.77 12.45 0 0 0
18/10/2010
13.15
 9,800 13.22 13.49 13.15 0 0 0
15/10/2010
13.22
 9,000 13.15 13.84 13.15 0 0 0
14/10/2010
13.15
 28,200 13.42 13.70 13.15 5,000 0 0.1
13/10/2010
13.42
 16,500 13.49 13.49 13.15 0 0 0
12/10/2010
13.49
 7,900 13.56 13.56 13.08 0 0 0
11/10/2010
13.56
 2,100 13.22 13.84 13.56 100 0 0.0
08/10/2010
13.22
 18,000 13.70 14.12 13.01 100 0 0.0
07/10/2010
13.70
 3,200 14.39 14.46 13.56 2,000 0 0.0
06/10/2010
14.39
 5,400 13.98 14.53 13.56 0 0 0
05/10/2010
13.98
 13,900 13.84 13.98 13.01 0 0 0
04/10/2010
13.84
 46,100 14.25 14.46 13.35 1,800 0 0.0
01/10/2010
14.25
 8,000 14.53 14.53 14.25 0 0 0
30/09/2010
14.53
 9,000 13.84 14.60 13.98 0 0 0
29/09/2010
13.84
 41,900 14.67 14.88 13.84 0 0 0
28/09/2010
14.67
 2,800 15.15 15.91 14.60 0 0 0
27/09/2010
15.15
 2,200 15.22 15.22 15.08 0 0 0
24/09/2010
15.22
 12,800 15.29 15.57 14.46 0 0 0
23/09/2010
15.29
 9,600 15.29 15.36 14.95 0 0 0
22/09/2010
15.29
 15,700 15.01 15.43 14.95 0 0 0
21/09/2010
15.01
 17,500 15.71 15.71 14.95 0 0 0
20/09/2010
15.71
 22,400 16.12 16.74 15.71 4,000 0 0.1
17/09/2010
16.12
 38,200 14.95 16.12 14.18 13,000 0 0.3
16/09/2010
14.95
 7,600 15.29 15.91 14.53 2,800 0 0.1
15/09/2010
15.29
 31,700 16.61 16.61 15.29 0 12,700 -0.3
14/09/2010
16.61
 3,300 15.85 16.61 15.91 0 0 0
13/09/2010
15.85
 23,100 16.33 17.09 15.85 0 13,100 -0.3
10/09/2010
16.33
 150,700 16.40 17.09 15.91 0 19,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |