CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.71
-0.18
(-4.63%)
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) 		-0.05 -1.33% 383,700 0 0
3.50
4.28
3.71
2 tháng
(2024-09-23) 		0.01 0.27% 714,300 0 0
3.50
4.28
3.71
3 tháng
(2024-08-26) 		-0.16 -4.13% 967,600 0 0
3.50
4.28
3.71
6 tháng
(2024-05-27) 		-2.31 -38.37% 1,881,400 -14,600 -0.1
3.50
6.30
3.71
12 tháng
(2023-11-28) 		0.14 3.92% 6,922,200 -17,000 -0.1
3.50
7.51
3.71
24 tháng
(2022-12-05) 		-0.44 -10.60% 8,876,700 -8,100 0.0
3.50
7.51
3.71
36 tháng
(2021-12-08) 		-3.59 -49.18% 18,544,600 -10,700 0.3
3.50
10.85
3.71
60 tháng
(2019-12-19) 		0.11 3.06% 30,224,350 2,730 0.4
2.13
10.85
3.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
3.90
 7,900 4 4.21 3.90 0 0 0
11/09/2023
4
 20,400 3.99 4.01 3.72 0 0 0
08/09/2023
3.99
 21,500 4 4.06 3.80 5,000 0 0.0
07/09/2023
4
 14,600 3.95 4 3.90 0 0 0
06/09/2023
3.95
 17,800 4.04 4.04 3.94 0 0 0
05/09/2023
4.04
 6,900 3.99 4.04 4 0 0 0
31/08/2023
3.99
 3,700 3.98 4 3.97 0 0 0
30/08/2023
3.98
 3,600 3.98 4.03 3.98 0 0 0
29/08/2023
3.98
 2,900 3.95 4.10 3.95 0 0 0
28/08/2023
3.95
 6,900 3.90 3.96 3.90 0 0 0
25/08/2023
3.90
 6,300 4.08 4.08 3.85 0 0 0
24/08/2023
4.08
 200 4.08 4.08 4.08 0 0 0
23/08/2023
4.08
 500 3.95 4.08 3.98 0 0 0
22/08/2023
3.95
 2,500 4 4.11 3.95 0 0 0
21/08/2023
4
 11,000 4.02 4.03 3.86 0 0 0
18/08/2023
4.02
 8,900 4.25 4.25 4 0 0 0
17/08/2023
4.25
 9,800 4.28 4.28 4.20 0 0 0
16/08/2023
4.28
 4,200 4.30 4.30 4.28 0 0 0
15/08/2023
4.30
 16,100 4.30 4.30 4.10 0 0 0
14/08/2023
4.30
 11,700 4.40 4.44 4.27 0 0 0
11/08/2023
4.40
 2,800 4.41 4.41 4.40 0 0 0
10/08/2023
4.41
 28,900 4.39 4.50 4.26 0 0 0
09/08/2023
4.39
 20,500 4.32 4.39 4.32 0 0 0
08/08/2023
4.32
 5,200 4.25 4.40 4.25 0 0 0
07/08/2023
4.25
 11,100 4.30 4.39 4.25 0 0 0
04/08/2023
4.30
 16,300 4.20 4.39 4.20 0 0 0
03/08/2023
4.20
 21,800 4.15 4.40 4.16 0 0 0
02/08/2023
4.15
 3,400 4.28 4.39 4.15 0 0 0
01/08/2023
4.28
 12,400 4.28 4.30 4.28 0 0 0
31/07/2023
4.28
 5,800 4.27 4.30 4.28 0 0 0
28/07/2023
4.27
 4,000 4.20 4.30 4.14 0 0 0
27/07/2023
4.20
 2,100 4.20 4.29 4.16 0 0 0
26/07/2023
4.20
 8,500 4.20 4.30 4.20 0 0 0
25/07/2023
4.20
 9,600 4.20 4.25 4.11 0 0 0
24/07/2023
4.20
 6,500 4.18 4.25 3.99 0 0 0
21/07/2023
4.18
 2,800 4.20 4.20 3.97 0 0 0
20/07/2023
4.20
 14,700 4.10 4.20 4.16 0 0 0
19/07/2023
4.10
 5,100 4.10 4.15 4.10 0 0 0
18/07/2023
4.10
 4,800 4.10 4.20 4.10 0 0 0
17/07/2023
4.10
 2,800 4.09 4.13 4.09 0 600 -0.0
14/07/2023
4.09
 1,100 4.09 4.09 4.09 0 0 0
13/07/2023
4.09
 10,100 4.10 4.24 4 0 0 0
12/07/2023
4.10
 3,400 4.15 4.15 4 0 0 0
11/07/2023
4.15
 9,100 3.98 4.19 4 0 0 0
10/07/2023
3.98
 2,700 3.93 3.99 3.95 0 0 0
07/07/2023
3.93
 2,000 4.12 4.12 3.93 100 0 0.0
06/07/2023
4.12
 3,200 4.13 4.13 3.95 100 0 0.0
05/07/2023
4.13
 1,700 4.13 4.13 4.13 200 0 0.0
04/07/2023
4.13
 4,800 4.09 4.13 4.09 0 0 0
03/07/2023
4.09
 6,100 4.10 4.10 4.01 0 0 0
30/06/2023
4.10
 2,700 4.01 4.18 4.10 0 0 0
29/06/2023
4.01
 5,200 4.15 4.19 4 0 0 0
28/06/2023
4.15
 5,200 4.10 4.19 4.10 0 0 0
27/06/2023
4.10
 36,600 4.12 4.20 4.07 0 0 0
26/06/2023
4.12
 10,100 4.24 4.24 4.05 0 0 0
23/06/2023
4.24
 11,200 4.25 4.27 4.15 0 0 0
22/06/2023
4.25
 4,000 4.25 4.39 4.11 0 0 0
21/06/2023
4.25
 12,500 4 4.28 4 0 0 0
20/06/2023
4
 23,600 4.11 4.20 3.87 0 0 0
19/06/2023
4.11
 6,800 4.40 4.40 4.11 0 0 0
16/06/2023
4.40
 32,200 4.54 4.80 4.30 0 0 0
15/06/2023
4.54
 27,600 4.60 4.88 4.40 0 0 0
14/06/2023
4.60
 73,300 4.30 4.60 4.30 0 0 0
13/06/2023
4.30
 76,000 4.02 4.30 4.04 0 0 0
12/06/2023
4.02
 10,200 4.01 4.19 4.02 0 0 0
09/06/2023
4.01
 9,100 4.15 4.15 4.01 0 0 0
08/06/2023
4.15
 14,500 4.23 4.23 4.12 0 0 0
07/06/2023
4.23
 7,000 4.23 4.23 4.10 0 0 0
06/06/2023
4.23
 8,200 4.01 4.27 3.88 0 0 0
05/06/2023
4.01
 28,600 4.10 4.37 4.01 0 0 0
02/06/2023
4.10
 18,000 4.14 4.30 3.98 0 0 0
01/06/2023
4.14
 24,000 4.14 4.30 4.14 0 0 0
31/05/2023
4.14
 45,200 3.99 4.26 3.90 0 0 0
30/05/2023
3.99
 31,200 4 4.09 3.90 0 0 0
29/05/2023
4
 18,200 3.88 4.15 3.72 0 0 0
26/05/2023
3.88
 8,000 3.92 3.97 3.88 0 0 0
25/05/2023
3.92
 65,800 3.71 3.94 3.76 0 0 0
24/05/2023
3.71
 31,700 3.75 3.75 3.71 0 0 0
23/05/2023
3.75
 1,500 3.70 3.75 3.65 0 0 0
22/05/2023
3.70
 10,200 3.75 3.76 3.70 0 0 0
19/05/2023
3.75
 10,700 3.84 3.84 3.75 0 0 0
18/05/2023
3.84
 1,600 3.85 3.85 3.71 0 0 0
17/05/2023
3.85
 11,700 3.87 3.87 3.85 0 0 0
16/05/2023
3.87
 9,700 3.68 3.87 3.70 0 0 0
15/05/2023
3.68
 55,800 3.66 3.68 3.66 0 0 0
12/05/2023
3.66
 3,600 3.76 3.99 3.66 0 0 0
11/05/2023
3.76
 1,400 3.72 3.90 3.73 0 0 0
10/05/2023
3.72
 11,900 3.70 3.80 3.66 0 0 0
09/05/2023
3.70
 16,600 3.74 3.74 3.70 0 0 0
08/05/2023
3.74
 200 3.71 3.74 3.64 0 0 0
05/05/2023
3.71
 6,500 3.77 3.77 3.65 0 0 0
04/05/2023
3.77
 8,400 3.68 3.78 3.68 0 0 0
28/04/2023
3.68
 21,100 3.78 3.78 3.66 0 0 0
27/04/2023
3.78
 600 3.66 3.78 3.68 0 0 0
26/04/2023
3.66
 1,600 3.64 3.68 3.63 0 0 0.0
25/04/2023
3.64
 1,600 3.66 3.69 3.64 0 0 0.0
24/04/2023
3.66
 8,100 3.66 3.68 3.65 0 0 0.0
21/04/2023
3.66
 8,400 3.66 3.68 3.65 0 0 0.0
20/04/2023
3.66
 2,200 3.80 3.80 3.61 0 0 0
19/04/2023
3.80
 6,700 3.80 3.81 3.80 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |