CTCP DIC - Đồng Tiến (did)

4.10
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
(2025-04-21) 		-0.20 -4.65% 368,000 0 0
4.10
4.50
4.10
2 tháng
(2025-03-20) 		-0.30 -6.82% 825,100 0 0
3.70
4.50
4.10
3 tháng
(2025-02-18) 		-0.40 -8.89% 1,790,700 0 0
3.70
4.70
4.10
6 tháng
(2024-11-20) 		-0.20 -4.65% 2,779,075 0 0
3.70
4.70
4.10
12 tháng
(2024-05-24) 		0.10 2.50% 6,465,161 -300 -0.0
3.70
4.90
4.10
24 tháng
(2023-05-30) 		0 0% 13,203,143 -39,200 -0.2
3.70
6.40
4.10
36 tháng
(2022-06-06) 		-3 -42.25% 17,600,093 -13,500 -0.1
2.40
7.10
4.10
60 tháng
(2020-06-15) 		0.55 15.53% 49,026,734 -12,200 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |