CTCP Đầu tư và Thương mại DIC (dic)

0.70
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
(2026-09-07) 		0 0% 139,500 0 0
0.70
0.70
0.70
2 tháng
(2026-08-06) 		0 0% 383,000 0 0
0.70
0.70
0.70
3 tháng
(2026-07-07) 		-0.30 -30% 801,400 0 0
0.70
1
0.70
6 tháng
(2026-04-08) 		-0.30 -30% 2,415,900 0 0
0.70
1.10
0.70
12 tháng
(2025-10-10) 		-0.30 -30% 7,772,300 0 0
0.70
1.20
0.70
24 tháng
(2024-10-15) 		-0.30 -30% 17,470,913 -51,000 0.0
0.70
1.30
0.70
36 tháng
(2023-10-23) 		-0.90 -56.25% 25,960,817 -48,907 0.0
0.70
1.60
0.70
60 tháng
(2021-11-01) 		-2.40 -77.42% 87,576,697 -124,015 -0.2
0.70
7.20
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2010
12.90
 262,220 12.37 12.90 12.05 0 0 0
04/10/2010
12.37
 889,470 12.90 12.90 12.37 2,000 5,000 -0.1
01/10/2010
13.01
 263,830 13.39 13.44 13.01 0 20,910 -0.5
30/09/2010
13.33
 415,100 13.39 13.55 13.23 0 50,900 -1.3
29/09/2010
13.55
 209,350 13.81 14.03 13.55 0 0 0
28/09/2010
13.92
 587,290 14.08 14.08 13.87 5,000 0 0.1
27/09/2010
13.44
 389,080 13.87 13.92 13.44 0 100 0.0
24/09/2010
13.81
 172,240 13.87 14.03 13.55 1,100 100 0.0
23/09/2010
13.55
 612,380 13.71 14.08 13.44 0 2,000 -0.1
22/09/2010
14.14
 242,940 14.30 14.46 14.08 0 0 0
21/09/2010
14.30
 888,550 14.24 14.73 13.87 0 100 0.0
20/09/2010
14.30
 323,400 14.30 14.30 14.19 980 100 0.0
17/09/2010
13.65
 527,920 13.44 13.65 13.44 2,000 0 0.1
16/09/2010
13.01
 218,360 13.12 13.23 12.80 0 0 0
15/09/2010
13.12
 425,860 13.39 13.39 12.80 0 0 0
14/09/2010
13.39
 406,010 13.28 13.60 12.69 0 0 0
13/09/2010
13.28
 687,730 13.28 13.65 13.28 0 0 0
10/09/2010
13.98
 394,710 14.24 14.99 13.98 0 0 0
09/09/2010
14.67
 609,810 14.94 14.99 14.19 0 0 0
08/09/2010
14.40
 1,471,460 13.76 14.40 13.39 0 8,000 -0.2
07/09/2010
13.76
 1,167,510 13.76 13.76 13.65 4,480 0 0.1
06/09/2010
13.12
 18,590 13.12 13.12 13.12 0 100 0.0
01/09/2010
12.53
 22,120 12.53 12.53 12.53 0 0 0
31/08/2010
11.94
 362,560 11.89 11.94 11.78 0 10,800 -0.2
30/08/2010
11.41
 83,480 11.41 11.41 11.41 0 0 0
27/08/2010
10.87
 441,160 11.24 11.41 10.87 0 0 0
26/08/2010
11.41
 486,400 11.73 12.16 11.41 0 10,000 -0.2
25/08/2010
11.99
 460,620 11.99 12.16 11.99 0 0 0
24/08/2010
12.58
 403,360 12.64 12.64 12.58 900 0 0.0
23/08/2010
13.23
 217,200 13.33 13.39 13.23 0 0 0
20/08/2010
13.87
 406,580 13.28 13.87 12.69 0 100 0.0
19/08/2010
13.28
 265,280 13.92 13.92 13.28 0 100 0.0
18/08/2010
13.81
 493,290 14.19 14.40 13.81 0 0 0
17/08/2010
14.51
 312,050 14.73 14.89 14.19 2,000 100 0.1
16/08/2010
14.83
 393,680 14.51 14.83 14.35 0 100 0.0
13/08/2010
14.14
 532,580 13.71 14.14 13.44 0 100 0.0
12/08/2010
14.14
 464,780 14.46 14.67 14.14 0 0 0
11/08/2010
14.83
 384,160 14.73 14.83 13.76 0 5,000 -0.1
10/08/2010
14.14
 681,160 14.46 14.46 14.14 0 0 0
09/08/2010
14.83
 568,020 15.15 15.31 14.83 0 0 0
06/08/2010
15.58
 421,600 16.12 16.28 15.58 11,000 0 0.3
05/08/2010
16.28
 605,980 16.97 16.97 16.17 0 900 0.0
04/08/2010
16.97
 996,930 17.24 17.40 16.97 20,000 0 0.6
03/08/2010
17.83
 396,880 19.01 19.01 17.83 0 100 0.0
02/08/2010
18.74
 1,597,770 18.90 18.90 17.83 0 0 0
30/07/2010
18.74
 118,920 18.31 19.28 18.31 0 0 0
29/07/2010
18.85
 260,700 18.74 19.28 18.42 0 100 0.0
28/07/2010
18.42
 536,700 19.17 20.08 18.42 1,000 100 0.0
27/07/2010
19.38
 270,780 20.62 20.67 19.38 0 100 0.0
26/07/2010
20.40
 472,230 20.88 21.15 20.40 1,000 100 0.0
23/07/2010
20.40
 483,260 21.26 21.26 20.24 35,000 0 1.3
22/07/2010
21.26
 497,390 21.95 22.11 21.26 88,000 0 3.5
21/07/2010
22.33
 480,610 21.90 22.65 21.69 0 0 0
20/07/2010
21.90
 504,360 20.88 21.90 20.35 50,000 0 1.9
19/07/2010
20.88
 695,640 20.19 21.10 20.13 5,000 160 0.2
16/07/2010
20.13
 970,130 19.28 20.13 19.17 0 0 0
15/07/2010
19.22
 63,880 18.74 19.22 18.21 0 0 0
14/07/2010
18.74
 228,980 19.01 19.01 18.74 26,000 0 0.9
13/07/2010
19.01
 251,530 19.12 19.12 18.74 24,900 1,500 0.8
12/07/2010
18.21
 118,840 18.21 18.21 17.40 34,560 2,400 1.1
09/07/2010
18.15
 276,060 17.83 18.21 17.62 0 0 0
08/07/2010
18.15
 424,770 18.63 18.63 18.10 0 0 0
07/07/2010
17.99
 286,510 19.22 19.22 17.94 0 4,310 -0.1
06/07/2010
18.79
 394,370 19.76 19.76 18.79 0 1,000 0.0
05/07/2010
19.76
 480,930 19.76 19.97 19.33 0 3,460 -0.1
02/07/2010
19.28
 538,370 19.33 19.33 18.90 0 0 0
01/07/2010
19.28
 422,220 19.49 19.54 19.06 0 0 0
30/06/2010
19.49
 676,480 18.26 19.54 18.21 1,000 1,000 0.0
29/06/2010
18.79
 614,250 20.08 20.24 18.79 0 0 0
28/06/2010
19.76
 1,138,120 18.21 19.76 18.21 0 5,040 -0.2
25/06/2010
18.85
 1,068,350 18.85 19.28 18.85 0 3,000 -0.1
24/06/2010
19.81
 361,370 20.88 20.88 19.81 0 0 0
23/06/2010
19.97
 491,600 19.06 19.97 19.06 0 3,080 -0.1
22/06/2010
19.06
 1,288,010 18.47 19.44 18.42 0 0 0
21/06/2010
18.53
 590,900 17.78 18.53 17.67 4,000 0 0.1
18/06/2010
17.67
 358,220 18.15 18.15 17.08 0 0 0
17/06/2010
17.35
 316,090 17.94 18.47 17.35 0 1,000 0.0
16/06/2010
18.26
 566,890 18.26 18.26 17.46 0 0 0
15/06/2010
17.40
 444,530 17.30 17.40 16.60 0 5,000 -0.2
14/06/2010
16.60
 175,450 16.60 16.60 16.60 0 0 0
11/06/2010
15.85
 88,640 15.85 15.85 15.85 0 0 0
10/06/2010
15.10
 835,680 14.56 15.10 14.46 0 0 0
09/06/2010
14.40
 140,570 14.73 14.73 14.19 0 0 0
08/06/2010
14.30
 205,090 15.05 15.05 14.30 0 0 0
07/06/2010
15.05
 196,880 15.05 15.53 15.05 0 0 0
04/06/2010
15.80
 449,260 15.05 15.80 14.56 0 0 0
03/06/2010
15.05
 129,150 14.35 15.05 14.99 0 0 0
02/06/2010
14.35
 203,740 13.71 14.35 13.71 0 400 0.0
01/06/2010
13.71
 143,140 13.07 13.71 12.90 0 0 0
31/05/2010
13.07
 155,950 13.65 13.71 13.01 0 0 0
28/05/2010
13.65
 183,580 13.76 13.98 13.33 0 0 0
27/05/2010
13.39
 49,130 13.55 13.55 13.28 0 0 0
26/05/2010
13.17
 108,250 12.85 13.17 12.58 0 0 0
25/05/2010
12.58
 134,040 11.99 12.58 11.51 0 0 0
24/05/2010
11.99
 313,970 11.62 12.32 11.62 0 0 0
21/05/2010
12.21
 44,220 12.21 12.21 12.21 2,000 0 0.0
20/05/2010
12.85
 88,360 12.85 13.39 12.85 0 0 0
19/05/2010
13.49
 17,670 14.19 14.19 13.49 0 0 0
18/05/2010
14.19
 190,330 13.81 14.19 13.76 0 0 0
17/05/2010
14.46
 252,320 14.94 14.94 13.92 0 0 0

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