CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

2.75
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
(2026-10-05) 		-0.45 -14.06% 5,300 0 0
2.75
3.20
2.75
2 tháng
(2026-09-03) 		-0.61 -18.15% 15,100 -400 0.0
2.75
3.39
2.75
3 tháng
(2026-08-04) 		-0.90 -24.66% 17,300 -400 0.0
2.75
3.65
2.75
6 tháng
(2026-05-06) 		-1.21 -30.56% 121,800 -100 0.0
2.75
3.96
2.75
12 tháng
(2025-11-07) 		-0.95 -25.68% 1,170,400 -1,400 0.0
2.75
4
2.75
24 tháng
(2024-11-12) 		-1.45 -34.52% 4,885,800 -1,300 0.0
2.75
4.34
2.75
36 tháng
(2023-11-20) 		-0.96 -25.88% 11,594,000 -18,300 -0.1
2.75
7.51
2.75
60 tháng
(2021-11-29) 		-4.85 -63.82% 23,633,500 -12,900 0.3
2.75
10.85
2.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
4.87
 16,710 4.79 4.87 4.79 0 0 0
25/05/2012
4.72
 32,770 4.56 4.72 4.56 0 0 0
24/05/2012
4.56
 11,100 4.64 4.64 4.56 0 0 0
23/05/2012
4.79
 5,280 4.87 4.87 4.72 0 0 0
22/05/2012
4.95
 31,760 4.72 4.95 4.64 0 0 0
21/05/2012
4.72
 19,550 4.56 4.72 4.56 1,000 0 0.0
18/05/2012
4.56
 55,850 4.56 4.79 4.56 0 12,590 -0.1
17/05/2012
4.79
 198,590 4.79 5.11 4.79 0 10 0.0
16/05/2012
5.03
 47,040 5.03 5.03 5.03 0 0 0
15/05/2012
5.27
 1,310 5.27 5.27 5.27 0 0 0
14/05/2012
5.50
 29,040 5.58 5.58 5.50 0 0 0
11/05/2012
5.74
 115,980 5.58 5.74 5.50 0 5,000 0.0
10/05/2012
5.74
 291,260 5.74 5.74 5.58 0 10,000 -0.1
09/05/2012
5.50
 134,190 5.34 5.50 5.27 0 25,000 -0.2
08/05/2012
5.27
 260,420 5.27 5.27 5.11 7,600 5,000 0.0
07/05/2012
5.03
 39,880 4.95 5.03 4.95 5,000 0 0.0
04/05/2012
4.79
 224,820 4.72 4.79 4.64 10,000 0 0.1
03/05/2012
4.72
 36,280 4.72 4.72 4.48 0 0 0
02/05/2012
4.72
 56,510 4.72 4.95 4.72 0 0 0
27/04/2012
4.95
 68,530 4.87 4.95 4.72 0 0 0
26/04/2012
4.79
 122,450 4.64 4.79 4.56 10,000 0 0.1
25/04/2012
4.64
 95,330 4.56 4.72 4.48 0 0 0
24/04/2012
4.56
 93,880 4.32 4.56 4.32 0 0 0
23/04/2012
4.48
 64,510 4.48 4.56 4.48 0 0 0
20/04/2012
4.72
 81,860 4.56 4.72 4.48 0 0 0
19/04/2012
4.64
 125,420 4.64 4.64 4.56 0 0 0
18/04/2012
4.48
 66,360 4.48 4.48 4.40 10,000 0 0.1
17/04/2012
4.32
 187,480 4.24 4.32 4.17 10,000 0 0.1
16/04/2012
4.17
 104,000 4.17 4.24 4.17 0 0 0
13/04/2012
4.24
 27,750 4.24 4.24 4.17 0 0 0
12/04/2012
4.24
 67,050 4.17 4.24 4.17 0 0 0
11/04/2012
4.17
 59,530 4.09 4.17 3.93 0 0 0
10/04/2012
4.01
 42,370 4.01 4.01 3.93 0 0 0
09/04/2012
4.01
 31,110 3.93 4.09 3.93 0 0 0
06/04/2012
4.09
 36,450 4.09 4.09 3.85 0 0 0
05/04/2012
4.01
 24,370 3.93 4.01 3.93 0 0 0
04/04/2012
4.09
 23,750 4.09 4.09 4.09 0 0 0
03/04/2012
4.24
 42,750 4.09 4.24 4.09 0 0 0
30/03/2012
4.24
 41,450 4.24 4.32 4.24 0 0 0
29/03/2012
4.40
 65,370 4.24 4.40 4.17 0 0 0
28/03/2012
4.32
 22,230 4.17 4.32 4.09 0 0 0
27/03/2012
4.24
 126,450 4.40 4.40 4.24 0 0 0
26/03/2012
4.24
 83,110 4.17 4.24 4.09 0 0 0
23/03/2012
4.09
 54,740 3.85 4.09 3.85 0 0 0
22/03/2012
4.01
 53,890 3.93 4.09 3.93 0 0 0
21/03/2012
4.09
 58,200 4.01 4.09 3.93 0 0 0
20/03/2012
4.01
 28,060 3.85 4.01 3.85 0 0 0
19/03/2012
4.01
 35,510 3.85 4.01 3.85 0 0 0
16/03/2012
4.01
 30,800 4.09 4.09 3.93 0 0 0
15/03/2012
4.09
 42,600 3.77 4.09 3.77 0 0 0
14/03/2012
3.93
 28,320 3.69 3.93 3.69 0 0 0
13/03/2012
3.85
 44,810 3.61 3.85 3.54 0 0 0
12/03/2012
3.69
 35,850 3.69 3.69 3.61 0 0 0
09/03/2012
3.77
 40,760 3.61 3.77 3.61 0 3,000 0.0
08/03/2012
3.77
 22,070 3.85 3.85 3.77 0 0 0
07/03/2012
3.93
 13,230 3.77 3.93 3.77 0 0 0
06/03/2012
3.93
 92,080 4.01 4.01 3.77 0 0 0
05/03/2012
3.85
 22,890 3.85 3.85 3.85 3,000 0 0.0
02/03/2012
3.69
 64,310 3.61 3.69 3.54 0 0 0
01/03/2012
3.69
 11,510 3.69 3.69 3.61 0 0 0
29/02/2012
3.69
 6,120 3.61 3.69 3.61 0 0 0
28/02/2012
3.69
 43,800 3.77 3.77 3.54 0 0 0
27/02/2012
3.69
 71,910 3.38 3.69 3.38 0 0 0
24/02/2012
3.54
 41,970 3.46 3.61 3.38 0 0 0
23/02/2012
3.54
 17,550 3.38 3.54 3.38 0 0 0
22/02/2012
3.38
 4,090 3.30 3.38 3.22 0 0 0
21/02/2012
3.30
 23,470 3.38 3.38 3.14 0 0 0
20/02/2012
3.30
 46,590 3.22 3.30 3.22 0 0 0
17/02/2012
3.22
 2,050 3.14 3.22 3.14 0 0 0
16/02/2012
3.30
 2,040 3.14 3.30 3.14 0 0 0
15/02/2012
3.30
 20 3.30 3.30 3.30 0 0 0
14/02/2012
3.30
 15,190 3.22 3.30 3.14 0 0 0
13/02/2012
3.30
 9,270 3.22 3.30 3.22 0 0 0
10/02/2012
3.38
 13,600 3.38 3.38 3.38 0 0 0
09/02/2012
3.54
 38,740 3.46 3.54 3.46 0 0 0
08/02/2012
3.54
 21,310 3.54 3.54 3.46 0 0 0
07/02/2012
3.54
 9,010 3.54 3.54 3.54 0 0 0
06/02/2012
3.54
 10,010 3.38 3.54 3.38 0 0 0
03/02/2012
3.54
 21,220 3.69 3.77 3.54 0 0 0
02/02/2012
3.69
 21,620 3.54 3.69 3.46 0 0 0
01/02/2012
3.54
 32,710 3.46 3.54 3.30 0 0 0
31/01/2012
3.46
 26,670 3.30 3.46 3.30 0 0 0
30/01/2012
3.30
 5,250 3.14 3.30 3.14 0 0 0
20/01/2012
3.22
 6,110 3.22 3.30 3.06 0 0 0
19/01/2012
3.14
 24,900 3.14 3.14 3.06 1,000 2,000 0.0
18/01/2012
3.06
 510 3.06 3.06 3.06 0 0 0
17/01/2012
3.06
 8,320 2.99 3.06 2.99 0 2,000 0.0
16/01/2012
3.06
 31,270 2.91 3.06 2.91 0 0 0
13/01/2012
2.99
 29,040 2.91 2.99 2.91 0 2,000 0.0
12/01/2012
2.99
 3,710 2.99 2.99 2.91 100 0 0.0
11/01/2012
2.99
 28,800 2.99 2.99 2.91 0 0 0
10/01/2012
2.91
 18,420 2.83 2.91 2.83 0 0 0
09/01/2012
2.83
 14,300 2.67 2.83 2.67 0 0 0
06/01/2012
2.75
 13,530 2.59 2.75 2.59 2,000 0 0.0
05/01/2012
2.67
 21,300 2.75 2.75 2.67 0 0 0
04/01/2012
2.75
 1,000 2.75 2.75 2.75 0 0 0
03/01/2012
2.75
 520 2.75 2.75 2.75 0 0 0
30/12/2011
2.75
 33,060 2.75 2.83 2.75 0 0 0
29/12/2011
2.83
 1,230 2.83 2.83 2.75 0 0 0
28/12/2011
2.83
 13,310 2.91 2.91 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc