CTCP DIC - Đồng Tiến (did)

4.10
-0.20
(-4.65%)
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 2.38% 116,614 0 0
4
4.30
4.10
2 tháng
(2024-09-23) 		0.20 4.88% 339,751 0 0
4
4.30
4.10
3 tháng
(2024-08-26) 		0.10 2.38% 449,003 0 0
4
4.30
4.10
6 tháng
(2024-05-27) 		0.40 10.26% 3,676,786 -300 -0.0
3.90
4.90
4.10
12 tháng
(2023-11-28) 		0 0% 5,310,022 -3,600 -0.0
3.70
4.90
4.10
24 tháng
(2022-12-05) 		0.50 13.16% 11,736,559 -39,200 -0.2
2.80
6.40
4.10
36 tháng
(2021-12-08) 		-10.53 -71.01% 24,925,098 5,500 0.3
2.40
15.38
4.10
60 tháng
(2019-12-19) 		0.21 5.01% 46,259,575 -17,200 0.2
2.18
17.56
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2011
8.23
 100 7.99 8.23 8.23 0 0 0
13/04/2011
7.99
 8,500 8.23 8.23 7.92 0 0 0
08/04/2011
8.23
 0 8.15 8.23 8.23 0 0 0
07/04/2011
8.15
 8,900 8.15 8.23 8.15 0 0 0
06/04/2011
8.15
 12,900 8.23 8.23 8.15 0 0 0
05/04/2011
8.23
 10,900 8.30 8.30 8.23 0 3,000 -0.0
04/04/2011
8.30
 7,000 8.38 8.38 8.23 5,000 7,000 -0.0
01/04/2011
8.38
 10,400 8.38 8.46 8.23 4,000 6,000 -0.0
31/03/2011
8.38
 16,000 8.38 8.93 8.38 0 0 0
30/03/2011
8.38
 10,000 8.77 8.77 8.38 2,000 7,000 -0.1
29/03/2011
8.77
 4,900 9.00 9.16 8.77 0 3,000 -0.0
28/03/2011
9.00
 14,500 9.00 9.08 8.77 0 0 0
25/03/2011
9.00
 25,100 9.08 9.31 8.85 0 0 0
24/03/2011
9.08
 2,600 9.08 9.24 9.08 0 0 0
23/03/2011
9.08
 5,400 9.08 9.24 9.08 2,000 0 0.0
22/03/2011
9.08
 16,500 9.00 9.24 9.08 0 0 0
21/03/2011
9.00
 45,500 9.00 9.31 9.00 10,000 0 0.1
18/03/2011
9.00
 21,300 8.77 9.00 8.77 0 1,000 -0.0
17/03/2011: Cổ tức tiền mặt tỉ lệ: 14%
17/03/2011
8.77
 11,700 8.93 9.24 8.15 0 1,200 -0.0
16/03/2011
8.93
 44,200 8.58 9.20 8.58 0 0 0
15/03/2011
8.58
 9,200 8.44 8.99 8.58 0 0 0
14/03/2011
8.44
 28,500 8.72 9.27 8.44 0 0 0
11/03/2011
8.72
 47,200 8.23 8.72 8.65 0 0 0
10/03/2011
8.23
 29,400 7.89 8.23 7.89 0 0 0
09/03/2011
7.89
 22,700 7.61 8.10 7.61 3,000 11,000 -0.1
08/03/2011
7.61
 7,600 7.82 8.16 7.61 0 0 0
07/03/2011
7.82
 3,800 7.82 8.16 7.82 0 1,000 -0.0
04/03/2011
7.82
 5,800 7.54 8.10 7.61 3,000 3,000 0
03/03/2011
7.54
 18,400 8.10 8.58 7.54 0 5,000 -0.1
02/03/2011
8.10
 33,800 8.58 8.58 8.10 0 9,800 -0.1
01/03/2011
8.58
 13,500 8.51 8.79 8.44 0 2,000 -0.0
28/02/2011
8.51
 16,200 8.65 8.86 8.51 0 0 0
25/02/2011
8.65
 16,100 8.44 8.93 8.58 0 2,000 -0.0
24/02/2011
8.44
 5,100 8.79 8.79 8.44 0 500 -0.0
23/02/2011
8.79
 5,500 8.16 8.93 8.79 0 0 0
22/02/2011
8.16
 4,800 8.58 8.99 8.16 0 0 0
21/02/2011
8.58
 3,600 8.99 8.99 8.58 0 0 0
18/02/2011
8.99
 11,500 9.34 9.62 8.99 0 2,500 -0.0
17/02/2011
9.34
 2,400 9.62 9.62 9.34 0 2,000 -0.0
16/02/2011
9.62
 6,100 9.69 9.83 9.62 0 0 0
15/02/2011
9.69
 5,000 9.69 9.69 9.55 0 0 0
14/02/2011
9.69
 4,700 9.83 9.96 9.69 0 0 0
11/02/2011
9.83
 1,500 9.76 9.83 9.62 0 0 0
10/02/2011
9.76
 25,000 9.55 10.03 9.76 0 0 0
09/02/2011
9.55
 14,700 9.62 10.03 9.55 0 0 0
08/02/2011
9.62
 600 9.55 9.96 9.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |