CTCP Tấm lợp Vật liệu Xây dựng Đồng Nai (dct)

0.50
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
(2024-10-22) 		-0.10 -16.67% 207,613 0 0
0.50
0.60
0.50
2 tháng
(2024-09-23) 		-0.10 -16.67% 271,277 0 0
0.50
0.60
0.50
3 tháng
(2024-08-23) 		-0.10 -16.67% 299,380 0 0
0.50
0.60
0.50
6 tháng
(2024-05-27) 		-0.20 -28.57% 495,174 0 0
0.50
0.80
0.50
12 tháng
(2023-11-27) 		-0.10 -16.67% 1,352,134 -4,500 -0.0
0.50
0.90
0.50
24 tháng
(2022-12-02) 		-0.40 -44.44% 3,530,024 -8,400 -0.0
0.50
1.10
0.50
36 tháng
(2021-12-07) 		-2.60 -83.87% 6,380,015 -9,125 -0.0
0.50
3.40
0.50
60 tháng
(2019-12-18) 		-0.40 -44.44% 12,223,134 -19,033 -0.0
0.50
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2008
17.43
 16,060 17.17 17.76 17.17 500 0 0
07/01/2008
17.43
 5,590 17.70 17.70 17.30 0 0 0
04/01/2008
17.70
 11,130 17.76 17.76 17.63 4,000 1,570 0
03/01/2008
17.76
 4,400 17.76 17.76 17.76 0 0 0
02/01/2008
17.96
 7,450 17.96 17.96 17.83 0 0 0
28/12/2007
18.09
 5,350 18.02 18.09 17.89 0 2,000 0
27/12/2007
18.09
 9,830 18.09 18.29 18.09 0 60 0
26/12/2007
18.02
 11,470 17.96 18.16 17.96 0 0 0
25/12/2007
18.02
 13,050 18.02 18.16 18.02 0 0 0
24/12/2007
18.29
 11,000 18.42 18.49 18.16 0 0 0
21/12/2007
18.49
 16,510 18.42 18.49 18.35 0 0 0
20/12/2007
18.29
 12,610 18.42 18.75 18.09 500 0 0
19/12/2007
18.68
 18,820 18.29 18.68 18.02 0 0 0
18/12/2007
17.83
 22,690 17.89 17.89 17.63 3,000 0 0
17/12/2007
17.96
 13,890 18.29 18.29 17.89 5,100 0 0
14/12/2007
18.29
 5,930 18.42 18.42 18.16 0 0 0
13/12/2007
18.42
 13,970 18.75 18.75 18.42 0 0 0
12/12/2007
18.75
 19,360 18.22 18.81 18.22 0 0 0
11/12/2007
18.29
 14,110 18.09 18.29 18.09 0 0 0
10/12/2007
18.55
 16,540 18.62 18.62 18.55 0 0 0
07/12/2007
18.75
 20,680 18.81 19.08 18.75 2,300 0 0
06/12/2007
18.75
 22,300 18.88 18.88 18.68 6,000 0 0
05/12/2007
18.68
 22,680 18.62 18.75 18.62 200 5,000 0
04/12/2007
18.75
 35,150 18.62 19.08 18.62 0 0 0
03/12/2007
18.62
 21,960 18.62 18.95 18.62 4,260 10 0
30/11/2007
18.95
 32,030 19.08 19.08 18.95 16,000 1,000 0
29/11/2007
19.08
 24,480 19.41 19.41 19.08 4,000 0 0
28/11/2007
19.34
 13,150 19.08 19.41 19.08 4,000 0 0
27/11/2007
19.41
 34,760 19.74 20.06 19.08 2,400 500 0
26/11/2007
19.60
 59,490 18.95 19.60 18.81 5,000 0 0
23/11/2007
18.75
 31,590 18.62 18.75 18.55 500 0 0
22/11/2007
18.55
 25,500 18.42 18.62 18.42 0 0 0
21/11/2007
18.42
 50,550 18.55 18.55 18.02 0 0 0
20/11/2007
18.55
 58,410 18.42 18.75 18.42 0 1,000 0
19/11/2007
18.42
 32,140 18.16 18.75 18.16 2,250 0 0
16/11/2007
18.35
 32,500 18.09 18.35 18.09 0 0 0
15/11/2007
18.42
 38,870 18.95 19.01 18.42 2,500 0 0
14/11/2007
18.95
 51,000 18.09 19.21 18.09 500 11,100 0
13/11/2007
18.35
 41,920 18.55 18.55 18.09 100 0 0
12/11/2007
18.75
 19,680 19.08 19.21 18.75 500 1,500 0
09/11/2007
19.54
 26,460 19.74 19.87 19.54 0 0 0
08/11/2007
19.87
 65,950 19.60 19.93 19.60 1,000 0 0
07/11/2007
19.74
 71,890 19.41 19.74 19.41 0 4,010 0
06/11/2007
19.41
 78,650 19.41 19.74 19.41 1,700 3,000 0
05/11/2007
19.74
 62,840 19.74 19.74 19.41 100 1,000 0
02/11/2007
20.20
 58,810 20.00 20.39 19.87 1,000 0 0
01/11/2007
20.52
 42,720 20.52 21.05 20.52 0 0 0
31/10/2007
20.52
 36,960 20.46 20.66 20.46 500 0 0
30/10/2007
20.85
 50,290 20.72 20.92 20.72 0 1,000 0
29/10/2007
21.05
 77,780 21.05 21.05 20.79 0 0 0
26/10/2007
20.92
 65,590 21.05 21.05 20.79 4,500 3,000 0
25/10/2007
21.05
 63,160 20.72 21.58 20.72 0 1,500 0
24/10/2007
21.58
 60,000 20.79 21.58 20.66 0 0 0
23/10/2007
20.92
 70,910 20.72 20.98 20.72 0 610 0
22/10/2007
21.38
 75,580 21.71 21.71 21.38 2,600 4,500 0
19/10/2007
22.04
 102,530 21.91 22.30 21.91 1,600 0 0
18/10/2007
23.02
 470,380 23.02 23.02 23.02 2,300 800 0
17/10/2007
21.97
 156,320 21.71 21.97 21.38 3,800 0 0
16/10/2007
20.98
 95,230 20.52 20.98 20.52 2,200 0 0
15/10/2007
20.39
 120,600 20.39 20.39 20.13 0 0 0
12/10/2007: Quyền mua cổ phiếu: 10/5 Giá: 22.7 (Volume + 50%, Ratio=0.50)
12/10/2007
20.39
 159,340 20.46 20.46 20.26 8,900 0 0
11/10/2007
19.54
 225,670 20.01 20.01 19.42 13,710 35,820 0
10/10/2007
19.42
 150,100 19.42 20.01 19.42 31,500 0 0
09/10/2007
20.01
 99,260 20.19 20.36 19.42 500 0 0
08/10/2007
20.19
 156,540 20.19 20.48 20.01 450 440 0
05/10/2007
20.01
 134,160 20.30 20.30 20.01 0 0 0
04/10/2007
20.01
 112,460 19.71 20.30 19.71 0 860 0
03/10/2007
19.71
 75,370 20.01 20.01 19.48 2,600 1,000 0
02/10/2007
20.01
 131,800 20.60 20.60 19.71 10 6,500 0
01/10/2007
20.60
 124,670 20.13 20.60 20.13 1,000 12,500 0
28/09/2007
20.13
 120,780 20.01 20.24 20.01 14,010 0 0
27/09/2007
19.71
 124,640 19.95 19.95 19.42 1,600 15,500 0
26/09/2007
20.07
 353,070 20.07 20.07 19.42 0 2,500 0
25/09/2007
19.13
 52,040 19.13 19.13 19.13 0 0 0
24/09/2007
18.24
 38,720 18.13 18.24 17.95 1,000 0 0
21/09/2007
17.83
 41,070 17.95 17.95 17.65 13,100 0 0
20/09/2007
17.95
 40,920 18.07 18.07 17.95 10,250 0 0
19/09/2007
17.71
 41,770 17.65 17.95 17.65 0 0 0
18/09/2007
17.60
 34,760 17.71 17.71 17.48 0 300 0
17/09/2007
17.71
 45,170 17.71 17.71 17.65 0 300 0
14/09/2007
17.71
 56,510 17.65 17.83 17.54 9,900 1,000 0
13/09/2007
17.71
 44,290 17.65 17.77 17.65 1,800 3,610 0
12/09/2007
18.24
 184,500 18.77 18.77 17.89 35,720 12,290 0
11/09/2007
17.89
 68,340 17.77 17.89 17.77 3,400 0 0
10/09/2007
17.07
 109,050 17.18 17.24 16.77 18,020 3,500 0
07/09/2007
17.01
 62,340 16.89 17.01 16.89 2,000 1,500 0
06/09/2007
16.83
 29,830 16.83 16.89 16.77 1,000 0 0
05/09/2007
16.83
 33,000 17.07 17.07 16.83 0 2,000 0
04/09/2007
16.83
 36,550 16.60 16.83 16.60 18,000 0 0
31/08/2007
16.60
 16,960 16.71 16.71 16.60 1,300 0 0
30/08/2007
16.65
 17,890 16.48 16.65 16.42 1,000 0 0
29/08/2007
16.48
 33,910 16.71 16.71 16.48 0 1,000 0
28/08/2007
16.71
 22,620 16.83 16.83 16.48 1,500 0 0
27/08/2007
16.71
 17,710 16.65 16.71 16.60 9,000 1,000 0
24/08/2007
16.48
 32,820 16.48 16.71 16.48 0 2,000 0
23/08/2007
16.36
 31,850 16.42 16.48 16.24 330 3,000 0
22/08/2007
16.48
 36,520 16.77 16.77 16.48 0 0 0
21/08/2007
16.77
 41,870 16.48 16.77 16.48 0 4,000 0
20/08/2007
16.77
 22,900 16.83 16.89 16.77 0 0 0
17/08/2007
16.89
 16,650 17.24 17.24 16.48 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |