CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.71
-0.18
(-4.63%)

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
(2024-10-22)
0.12 3.18% 401,500 0 0
3.50
4.28
3.89
2 tháng
(2024-09-23)
0.19 5.14% 710,800 0 0
3.50
4.28
3.89
3 tháng
(2024-08-23)
0.01 0.26% 977,300 0 0
3.50
4.28
3.89
6 tháng
(2024-05-27)
-2.13 -35.38% 1,877,900 -14,600 -0.1
3.50
6.30
3.89
12 tháng
(2023-11-27)
0.16 4.29% 6,920,800 -17,000 -0.1
3.50
7.51
3.89
24 tháng
(2022-12-02)
-0.26 -6.27% 8,875,100 -8,100 0.0
3.50
7.51
3.89
36 tháng
(2021-12-07)
-3.51 -47.43% 18,606,200 -10,600 0.3
3.50
10.85
3.89
60 tháng
(2019-12-18)
0.09 2.37% 30,223,940 2,810 0.4
2.13
10.85
3.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
19.26
352,750 20.24 20.24 19.26 0 1,000 -0.0
21/06/2010
20.24
410,130 19.98 20.37 19.26 0 0 0
18/06/2010
19.98
373,860 19.06 19.98 18.80 0 0 0
17/06/2010
19.06
504,500 18.21 19.06 18.27 0 0 0
16/06/2010
18.21
374,890 17.42 18.27 17.74 0 0 0
15/06/2010
17.42
185,390 17.35 17.74 17.28 0 0 0
14/06/2010
17.35
163,630 17.42 17.74 17.22 0 0 0
11/06/2010
17.42
116,290 17.55 18.21 17.42 0 0 0
10/06/2010
17.55
162,910 17.15 18.01 17.09 0 0 0
09/06/2010
17.15
93,630 17.74 18.07 17.09 0 0 0
08/06/2010
17.74
337,190 18.67 18.67 17.74 0 0 0
07/06/2010
18.67
108,230 19.59 19.59 18.67 0 0 0
04/06/2010
19.59
913,700 18.67 19.59 18.80 0 0 0
03/06/2010
18.67
236,150 17.81 18.67 18.67 0 0 0
02/06/2010
17.81
260,970 17.02 17.81 17.81 0 0 0
01/06/2010
17.02
176,400 17.42 18.07 17.02 0 1,000 -0.0
31/05/2010
17.42
85,220 17.42 17.74 17.09 0 0 0
28/05/2010
17.42
371,520 17.74 18.34 16.89 0 5,030 -0.1
27/05/2010
17.74
139,830 17.74 18.01 17.09 0 1,000 -0.0
26/05/2010
17.74
322,350 17.42 17.94 16.63 1,000 0 0.0
25/05/2010
17.42
226,870 17.42 17.74 17.09 0 0 0
24/05/2010
17.42
58,660 16.82 17.48 16.76 0 0 0
21/05/2010
16.82
176,730 17.68 17.68 16.82 1,000 0 0.0
20/05/2010
17.68
346,830 17.15 17.74 16.30 0 0 0
19/05/2010
17.15
150,850 18.01 18.07 17.15 0 0 0
18/05/2010
18.01
388,870 17.42 18.07 16.69 0 500 -0.0
17/05/2010
17.42
233,240 17.68 17.68 16.96 0 0 0
14/05/2010
17.68
98,860 17.09 17.68 16.76 0 0 0
13/05/2010
17.09
218,270 16.50 17.09 15.71 0 0 0
12/05/2010
16.50
113,500 17.35 17.35 16.50 280 0 0.0
11/05/2010
17.35
251,120 18.21 18.21 17.35 4,750 0 0.1
10/05/2010
18.21
394,220 17.68 18.53 16.96 0 0 0
07/05/2010
17.68
240,080 18.60 18.60 17.68 0 0 0
06/05/2010
18.60
131,330 18.60 18.99 18.60 0 0 0
05/05/2010
18.60
627,770 17.74 18.60 18.07 0 0 0
04/05/2010
17.74
569,030 16.96 17.74 16.63 500 0 0.0
29/04/2010
16.96
389,100 16.17 16.96 16.23 0 0 0
28/04/2010
16.17
352,480 15.44 16.17 14.92 0 20 -0.0
27/04/2010
15.44
210,000 15.44 15.51 14.85 0 0 0
26/04/2010
15.44
315,650 15.18 15.71 14.46 0 700 -0.0
22/04/2010
15.18
119,420 15.97 16.36 15.18 0 0 0
21/04/2010
15.97
149,060 16.76 17.09 15.97 0 0 0
20/04/2010
16.76
64,210 16.56 17.09 16.43 0 0 0
19/04/2010
16.56
233,080 15.77 16.56 15.90 0 0 0
16/04/2010
15.77
449,590 15.31 15.77 15.25 0 0 0
15/04/2010
15.31
242,440 15.51 15.77 15.18 0 500 -0.0
14/04/2010
15.51
247,810 15.51 15.77 14.85 0 0 0
13/04/2010
15.51
182,750 15.51 16.04 15.12 0 0 0
12/04/2010
15.51
462,110 14.79 15.51 14.06 0 0 0
09/04/2010
14.79
250,950 15.18 15.77 14.66 0 0 0
08/04/2010
15.18
258,460 15.12 15.18 14.85 0 0 0
07/04/2010
15.12
57,750 15.18 15.51 14.85 0 0 0
06/04/2010
15.18
422,610 15.51 16.23 15.12 0 1,000 -0.0
05/04/2010
15.51
771,040 14.79 15.51 14.46 700 5,000 -0.1
02/04/2010
14.79
196,490 14.13 14.79 14.79 0 0 0
01/04/2010
14.13
259,030 13.47 14.13 12.88 0 0 0
31/03/2010
13.47
194,000 13.47 13.80 13.47 0 0 0
30/03/2010
13.47
192,240 12.88 13.47 12.49 3,000 0 0.1
29/03/2010
12.88
334,830 13.08 13.28 12.49 2,000 0 0.0
26/03/2010
13.08
268,520 13.74 13.74 13.08 0 0 0
25/03/2010
13.74
136,700 14.46 14.46 13.74 0 0 0
24/03/2010
14.46
184,780 13.87 14.52 13.41 0 0 0
23/03/2010
13.87
295,630 13.21 13.87 12.82 0 500 -0.0
22/03/2010
13.21
429,740 12.62 13.21 12.62 0 5,000 -0.1
19/03/2010
12.62
354,670 12.03 12.62 12.62 0 0 0
18/03/2010
12.03
375,610 11.96 12.09 11.44 0 20 -0.0
17/03/2010
11.96
326,690 12.55 12.62 11.96 0 2,000 -0.0
16/03/2010
12.55
407,480 12.29 12.82 11.90 0 1,200 -0.0
15/03/2010
12.29
426,490 11.76 12.29 11.30 0 0 0
12/03/2010
11.76
513,120 11.37 11.90 11.11 0 0 0
11/03/2010
11.37
488,320 10.84 11.37 11.17 0 0 0
10/03/2010
10.84
202,710 10.38 10.84 10.58 0 0 0
09/03/2010
10.38
117,710 10.38 10.52 10.32 0 2,000 -0.0
08/03/2010
10.38
150,600 10.06 10.45 10.06 0 0 0
05/03/2010
10.06
213,230 9.99 10.38 9.86 0 0 0
04/03/2010
9.99
309,800 9.92 10.38 9.86 0 5,010 -0.1
03/03/2010
9.92
213,200 9.46 9.92 9.40 2,000 0 0.0
02/03/2010
9.46
169,700 9.86 10.12 9.46 0 0 0
01/03/2010
9.86
339,780 9.66 10.12 9.79 0 8,000 -0.1
26/02/2010
9.66
111,840 9.20 9.66 9.46 30 0 0.0
25/02/2010
9.20
405,640 8.81 9.20 8.81 5,000 0 0.1
24/02/2010
8.81
97,910 8.61 8.87 8.54 0 0 0
23/02/2010
8.61
118,910 8.22 8.61 8.28 10,000 0 0.1
22/02/2010
8.22
202,880 8.61 9.00 8.22 0 0 0
12/02/2010
8.61
92,790 8.22 8.61 8.28 3,000 0 0.0
11/02/2010
8.22
16,740 8.08 8.28 7.95 0 0 0
10/02/2010
8.08
56,100 8.02 8.28 7.95 0 0 0
09/02/2010
8.02
111,420 7.82 8.15 7.49 0 0 0
08/02/2010
7.82
15,670 8.22 8.22 7.82 0 0 0
05/02/2010
8.22
57,790 8.54 8.54 8.22 0 0 0
04/02/2010
8.54
86,950 8.48 8.54 8.28 0 0 0
03/02/2010
8.48
79,380 8.35 8.48 8.02 0 9,500 -0.1
02/02/2010
8.35
158,020 8.61 8.61 8.22 0 6,000 -0.1
01/02/2010
8.61
25,830 9.00 9.07 8.61 0 0 0
29/01/2010
9.00
84,430 9.07 9.20 8.81 0 0 0
28/01/2010
9.07
230,790 8.68 9.07 8.68 3,000 0 0.0
27/01/2010
8.68
275,980 8.28 8.68 8.41 12,000 0 0.2
26/01/2010
8.28
75,780 7.89 8.28 8.08 0 0 0
25/01/2010
7.89
23,200 7.82 7.89 7.56 0 0 0
22/01/2010
7.82
35,000 7.89 7.95 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |