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
(2024-08-20) 		-0.20 -28.57% 23,500 0 0
0.50
0.70
0.50
2 tháng
(2024-07-22) 		-0.20 -28.57% 55,400 0 0
0.50
0.80
0.50
3 tháng
(2024-07-04) 		-0.20 -28.57% 127,500 0 0
0.50
0.80
0.50
6 tháng
(2024-03-25) 		-0.30 -37.50% 216,691 0 0
0.50
0.80
0.50
12 tháng
(2023-09-25) 		-0.20 -28.57% 1,166,018 -8,400 -0.0
0.50
0.90
0.50
24 tháng
(2022-09-30) 		-0.70 -58.33% 3,401,817 -8,400 -0.0
0.50
1.20
0.50
36 tháng
(2021-10-05) 		-1.60 -76.19% 8,738,521 -8,625 -0.0
0.50
4
0.50
60 tháng
(2019-10-16) 		-0.50 -50% 11,891,438 -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)
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
16/08/2007
17.24
 49,710 17.18 17.36 17.18 0 1,500 0
15/08/2007
17.07
 28,610 17.07 17.24 17.07 5,840 1,100 0
14/08/2007
17.12
 12,640 17.07 17.42 17.07 0 0 0
13/08/2007
17.07
 16,040 17.07 17.30 17.07 710 0 0
10/08/2007
17.36
 34,900 17.48 17.48 17.12 0 0 0
09/08/2007
17.48
 40,930 17.18 17.48 17.18 0 0 0
08/08/2007
17.36
 20,080 17.54 17.54 17.36 100 0 0
07/08/2007
17.42
 33,430 17.18 17.42 17.18 200 0 0
06/08/2007
17.30
 45,990 17.30 17.36 17.12 0 0 0
03/08/2007
17.48
 17,730 17.77 17.77 17.48 0 0 0
02/08/2007
17.77
 56,500 18.24 18.24 17.71 19,490 0 0
01/08/2007
18.13
 30,550 17.36 18.13 17.36 500 0 0
31/07/2007
17.42
 42,750 17.36 17.42 17.36 0 0 0
30/07/2007
17.65
 30,700 17.83 18.01 17.65 0 0 0
27/07/2007
18.18
 57,460 18.13 18.18 18.13 0 0 0
26/07/2007
18.13
 29,960 18.36 18.36 18.13 0 0 0
25/07/2007
18.54
 22,450 18.42 18.71 18.42 0 0 0
24/07/2007
18.95
 57,260 19.13 19.13 18.95 200 0 0
23/07/2007
19.42
 165,390 20.01 20.01 19.42 2,000 3,000 0
20/07/2007
19.07
 100,080 18.54 19.07 18.54 11,000 0 0
19/07/2007
18.18
 51,200 18.01 18.18 18.01 100 0 0
18/07/2007
18.13
 47,310 18.24 18.24 18.13 0 0 0
17/07/2007
18.48
 40,130 17.89 18.48 17.89 0 3,000 0
16/07/2007
17.95
 51,950 18.07 18.07 17.95 0 0 0
13/07/2007
18.24
 22,130 18.48 18.48 18.24 0 0 0
12/07/2007
18.24
 34,250 18.30 18.30 18.24 50 0 0
11/07/2007
18.65
 56,730 18.83 18.83 18.65 0 3,000 0
10/07/2007
18.54
 28,350 18.54 18.54 18.48 0 3,000 0
09/07/2007
18.24
 38,330 18.07 18.24 18.07 0 3,000 0
06/07/2007
18.07
 25,760 18.07 18.24 18.07 0 3,000 0
05/07/2007
18.07
 61,980 18.07 18.07 17.95 100 500 0
04/07/2007
18.54
 62,780 17.65 18.54 17.65 0 900 0
03/07/2007
17.65
 62,870 17.54 17.65 17.48 0 0 0
02/07/2007
18.30
 31,030 19.24 19.24 18.30 0 4,000 0
29/06/2007
19.24
 34,450 19.24 19.42 19.24 300 3,000 0
28/06/2007
19.24
 32,040 19.42 19.42 19.24 0 2,000 0
27/06/2007
19.54
 53,460 20.01 20.01 19.54 100 0 0
26/06/2007
20.01
 115,560 20.30 20.30 20.01 5,500 0 0
25/06/2007
19.54
 38,500 19.42 19.54 19.42 2,000 0 0
22/06/2007
19.42
 33,290 19.42 19.71 19.42 690 0 0
21/06/2007
19.83
 95,940 19.95 19.95 19.83 300 0 0
20/06/2007
19.83
 76,400 19.89 19.89 19.71 1,000 0 0
19/06/2007
19.71
 93,780 19.89 19.89 19.71 0 5,000 0
18/06/2007
19.48
 34,060 19.24 19.48 19.24 2,300 0 0
15/06/2007
19.24
 64,860 19.42 19.42 19.24 100 0 0
14/06/2007
19.42
 42,690 19.42 19.42 19.24 1,000 1,210 0
13/06/2007
19.42
 66,680 19.42 19.71 19.42 0 790 0
12/06/2007
19.42
 36,580 19.42 19.42 19.30 0 3,000 0
11/06/2007
19.42
 59,490 19.42 19.71 19.42 0 0 0
08/06/2007
19.71
 57,270 19.71 19.71 19.71 590 0 0
07/06/2007
19.83
 80,530 20.01 20.01 19.77 8,200 2,500 0
06/06/2007
19.77
 39,050 18.83 19.77 18.83 7,190 0 0
05/06/2007
18.83
 66,410 19.13 19.13 18.83 0 4,500 0
04/06/2007
18.83
 41,700 19.42 19.42 18.83 0 1,000 0
01/06/2007
19.60
 47,490 20.01 20.01 19.60 500 1,500 0
31/05/2007
19.60
 55,630 19.42 19.60 19.42 0 3,000 0
30/05/2007
19.13
 54,560 19.42 19.42 19.13 400 4,000 0
29/05/2007
19.42
 54,920 20.01 20.01 19.42 0 2,000 0
28/05/2007
20.01
 65,100 20.42 20.42 20.01 200 4,000 0
25/05/2007
20.60
 56,610 20.60 20.60 20.13 0 0 0
24/05/2007
20.30
 141,350 20.30 21.07 20.30 100 10,500 0
23/05/2007
21.07
 90,890 21.07 21.07 21.07 900 0 0
22/05/2007
20.07
 97,040 19.42 20.07 19.42 4,000 0 0
21/05/2007
19.13
 74,570 19.01 19.13 19.01 200 3,000 0
18/05/2007
19.18
 42,090 19.42 19.42 19.13 0 3,000 0
17/05/2007
19.42
 40,690 19.30 19.42 19.30 2,000 0 0
16/05/2007
19.42
 59,570 19.42 19.42 19.42 200 1,000 0
15/05/2007
19.42
 93,430 20.07 20.07 19.42 300 0 0
14/05/2007
19.42
 51,130 19.01 19.42 19.01 0 0 0
11/05/2007
18.83
 64,620 18.36 18.83 18.36 6,500 0 0
10/05/2007
18.83
 28,470 18.83 19.13 18.54 1,770 0 0
09/05/2007
19.13
 50,070 19.42 19.42 19.13 900 1,000 0
08/05/2007
19.71
 94,830 19.42 19.71 19.42 7,000 800 0
07/05/2007
18.83
 48,360 18.42 18.83 18.42 12,800 0 0
04/05/2007
18.24
 39,920 18.24 18.24 18.24 0 0 0
03/05/2007
18.24
 46,100 18.24 18.24 18.24 0 0 0
02/05/2007
18.24
 34,530 18.24 18.24 18.24 670 0 0
25/04/2007
18.83
 57,070 18.54 18.83 18.48 4,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |