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)
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
09/09/2010
16.40
 94,600 15.22 16.40 15.50 7,000 14,000 -0.2
08/09/2010
15.22
 23,800 15.98 15.98 14.95 0 5,000 -0.1
07/09/2010
15.98
 28,700 16.05 16.26 15.01 0 0 0
06/09/2010
16.05
 43,100 15.78 16.05 15.85 9,100 0 0.2
01/09/2010
15.78
 17,200 14.95 15.78 14.95 0 0 0
31/08/2010
14.95
 19,900 14.25 14.95 14.25 0 0 0
30/08/2010
14.25
 6,300 13.01 14.25 12.80 0 3,000 -0.1
27/08/2010
13.01
 5,000 13.84 13.98 13.01 2,000 0 0.0
26/08/2010
13.84
 11,200 13.42 13.84 13.49 5,600 0 0.1
25/08/2010
13.42
 13,100 14.25 14.39 13.42 0 0 0
24/08/2010
14.25
 8,400 15.08 15.08 14.25 800 0 0.0
23/08/2010
15.08
 2,400 15.57 15.91 15.08 1,000 0 0.0
20/08/2010
15.57
 7,700 15.15 15.57 15.22 0 0 0
19/08/2010
15.15
 5,500 15.22 15.22 15.08 4,000 0 0.1
18/08/2010
15.22
 6,500 15.91 15.91 15.08 200 0 0.0
17/08/2010
15.91
 4,200 16.47 16.61 15.57 0 0 0
16/08/2010
16.47
 17,400 15.71 16.47 15.91 6,000 0 0.1
13/08/2010
15.71
 23,100 14.46 15.71 14.74 2,000 0 0.0
12/08/2010
14.46
 31,800 15.91 15.91 14.39 4,000 0 0.1
11/08/2010
15.91
 31,700 14.95 15.91 14.53 3,000 0 0.1
10/08/2010
14.95
 62,000 14.95 15.36 14.53 4,000 0 0.1
09/08/2010
14.95
 14,900 15.91 16.26 14.74 0 600 -0.0
06/08/2010
15.91
 9,100 15.78 16.05 15.64 300 0 0.0
05/08/2010
15.78
 24,900 15.64 16.54 14.95 3,000 0 0.1
04/08/2010
15.64
 27,000 16.74 16.74 15.64 1,500 6,900 -0.1
03/08/2010
16.74
 4,300 16.61 17.30 16.26 0 100 -0.0
02/08/2010
16.61
 18,900 16.74 17.57 16.40 0 0 0
30/07/2010
16.74
 7,800 17.23 17.30 16.54 0 0 0
29/07/2010
17.23
 25,700 17.02 17.85 16.61 5,500 0 0.1
28/07/2010
17.02
 16,500 17.99 18.20 17.02 0 0 0
27/07/2010
17.99
 21,700 18.20 19.37 17.99 0 6,000 -0.2
26/07/2010: Quyền mua cổ phiếu: 1/1 Giá: 12.5 (Volume + 100%, Ratio=1)
26/07/2010
18.20
 57,000 16.78 18.20 18.20 0 5,000 -0.1
23/07/2010
16.78
 41,300 17.15 17.66 16.78 0 0 0
22/07/2010
17.15
 35,000 17.57 17.71 16.78 0 0 0
21/07/2010
17.57
 17,700 17.52 17.99 17.52 0 0 0
20/07/2010
17.52
 29,800 17.94 17.94 17.52 0 0 0
19/07/2010
17.94
 84,800 17.90 18.08 17.71 3,000 0 0.1
16/07/2010
17.90
 46,300 17.71 18.22 17.71 0 0 0
15/07/2010
17.71
 46,800 18.18 18.22 17.71 6,000 0 0.2
14/07/2010
18.18
 77,600 18.18 18.88 17.80 1,000 0 0.0
13/07/2010
18.18
 43,700 18.18 18.64 18.08 5,900 0 0.2
12/07/2010
18.18
 19,800 17.94 18.18 17.94 0 0 0
09/07/2010
17.94
 49,800 17.62 18.74 17.66 0 900 -0.0
08/07/2010
17.62
 82,100 17.25 17.76 17.25 3,000 1,000 0.1
07/07/2010
17.25
 53,000 17.71 17.99 17.01 0 0 0
06/07/2010
17.71
 55,900 18.74 18.74 17.48 0 0 0
05/07/2010
18.74
 136,800 17.85 18.78 17.94 0 0 0
02/07/2010
17.85
 217,700 16.78 17.85 16.83 0 0 0
01/07/2010
16.78
 13,800 17.01 17.25 16.59 0 3,000 -0.1
30/06/2010
17.01
 21,500 17.66 17.66 16.78 0 2,000 -0.1
29/06/2010
17.66
 112,100 16.92 17.66 17.38 7,000 0 0.3
28/06/2010
16.92
 156,400 15.89 16.92 15.75 12,500 0 0.4
25/06/2010
15.89
 36,800 16.03 16.17 15.66 10,500 0 0.4
24/06/2010
16.03
 22,500 16.31 16.31 15.85 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |