CTCP Đầu tư và Thương mại DIC (dic)

1
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
(2024-11-04) 		0 0% 152,857 10,000 0.0
0.90
1
1
2 tháng
(2024-10-07) 		-0.10 -9.09% 543,183 10,000 0.0
0.90
1.10
1
3 tháng
(2024-09-05) 		-0.20 -16.67% 948,698 9,996 0.0
0.90
1.20
1
6 tháng
(2024-06-07) 		-0.30 -23.08% 2,943,086 12,096 0.0
0.90
1.40
1
12 tháng
(2023-12-15) 		-0.20 -16.67% 8,416,794 2,093 0.0
0.90
1.40
1
24 tháng
(2022-12-15) 		-0.20 -16.67% 27,343,028 19,693 0.0
0.90
2
1
36 tháng
(2021-12-20) 		-6.10 -85.92% 59,184,004 -51,812 -0.2
0.90
7.20
1
60 tháng
(2019-12-31) 		-0.95 -48.72% 173,798,554 -1,035,227 -1.4
0.90
7.20
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2007
15.05
 116,630 14.33 15.05 14.57 15,600 0 0
16/10/2007
14.33
 106,370 13.98 14.33 13.98 2,000 8,030 0
15/10/2007
13.98
 88,580 14.09 14.21 13.86 0 0 0
12/10/2007
14.09
 56,650 14.45 14.45 13.86 0 100 0
11/10/2007
14.45
 114,870 14.57 14.57 14.09 0 11,700 0
10/10/2007
14.57
 50,140 13.98 14.57 14.57 0 3,320 0
09/10/2007
13.98
 37,260 13.38 13.98 13.98 0 7,710 0
08/10/2007
13.38
 21,850 12.78 13.38 13.38 0 200 0
05/10/2007
12.78
 50,800 12.18 12.78 12.30 0 0 0
04/10/2007
12.18
 53,770 11.71 12.18 11.94 11,650 400 0
03/10/2007
11.71
 54,330 11.59 11.71 11.28 17,490 3,060 0
02/10/2007
11.59
 72,530 11.68 11.68 11.47 1,000 0 0
01/10/2007
11.68
 56,670 11.85 11.85 11.28 900 0 0
28/09/2007
11.85
 47,970 11.85 11.85 11.75 0 1,000 0
27/09/2007
11.85
 122,950 11.61 11.94 11.61 1,000 3,800 0
26/09/2007
11.61
 72,360 11.06 11.61 11.61 0 7,300 0
25/09/2007
11.06
 20,130 10.54 11.06 11.06 6,330 1,000 0
24/09/2007
10.54
 40,450 10.03 10.54 10.39 2,000 500 0
21/09/2007
10.03
 24,820 9.94 10.03 9.79 5,000 0 0
20/09/2007
9.94
 29,530 9.56 10.03 9.79 0 4,710 0
19/09/2007
9.56
 6,650 9.56 9.60 9.56 0 1,000 0
18/09/2007
9.56
 11,190 9.56 9.58 9.44 0 0 0
17/09/2007
9.56
 10,290 9.68 9.79 9.56 0 0 0
14/09/2007
9.68
 14,070 9.44 9.79 9.44 750 0 0
13/09/2007
9.44
 5,990 9.60 9.60 9.44 950 0 0
12/09/2007
9.60
 11,420 9.79 9.79 9.60 2,000 1,000 0
11/09/2007
9.79
 82,470 9.53 9.99 9.56 1,710 1,840 0
10/09/2007
9.53
 28,140 9.08 9.53 9.53 3,000 0 0
07/09/2007
9.08
 21,910 8.89 9.15 8.96 7,380 0 0
06/09/2007
8.89
 11,440 8.84 8.89 8.82 100 0 0
05/09/2007
8.84
 7,900 8.91 8.96 8.84 70 0 0
04/09/2007
8.91
 8,340 8.72 9.08 8.84 1,010 0 0
31/08/2007
8.72
 7,000 8.60 8.72 8.60 0 0 0
30/08/2007
8.60
 3,300 8.53 8.60 8.36 0 0 0
29/08/2007
8.53
 1,860 8.62 8.62 8.48 0 0 0
28/08/2007
8.62
 15,080 8.48 8.72 8.62 0 1,300 0
27/08/2007
8.48
 810 8.60 8.60 8.48 0 0 0
24/08/2007
8.60
 6,300 8.48 8.60 8.48 0 0 0
23/08/2007
8.48
 7,430 8.58 8.58 8.48 500 0 0
22/08/2007
8.58
 7,020 8.50 8.58 8.46 0 0 0
21/08/2007
8.50
 3,400 8.48 8.60 8.48 800 0 0
20/08/2007
8.48
 5,150 8.60 8.60 8.36 0 0 0
17/08/2007
8.60
 2,190 8.60 8.60 8.39 0 0 0
16/08/2007
8.60
 13,210 8.60 8.60 8.36 0 0 0
15/08/2007
8.60
 9,280 8.77 8.84 8.60 1,100 0 0
14/08/2007
8.77
 8,780 8.62 8.84 8.60 1,060 0 0
13/08/2007
8.62
 2,680 8.74 8.74 8.41 80 0 0
10/08/2007
8.74
 5,780 8.79 8.79 8.72 1,000 100 0
09/08/2007
8.79
 2,380 8.79 8.79 8.72 50 0 0
08/08/2007
8.79
 1,100 8.70 8.84 8.79 0 0 0
07/08/2007
8.70
 4,720 8.50 8.79 8.41 450 0 0
06/08/2007
8.50
 6,230 8.62 8.62 8.41 0 0 0
03/08/2007
8.62
 1,620 8.84 8.84 8.62 20 0 0
02/08/2007
8.84
 4,120 9.03 9.03 8.62 0 0 0
01/08/2007
9.03
 7,070 8.70 9.05 8.60 0 0 0
31/07/2007
8.70
 8,330 8.96 9.05 8.70 0 0 0
30/07/2007
8.96
 17,850 8.84 9.08 8.84 0 0 0
27/07/2007
8.84
 3,910 8.84 8.84 8.84 0 0 0
26/07/2007
8.84
 6,340 9.05 9.05 8.84 170 0 0
25/07/2007
9.05
 7,060 9.08 9.08 8.89 1,700 0 0
24/07/2007
9.08
 22,610 9.46 9.46 9.08 820 700 0
23/07/2007
9.46
 19,890 9.03 9.46 9.46 0 280 0
20/07/2007
9.03
 19,070 8.60 9.03 8.60 190 0 0
19/07/2007
8.60
 2,990 8.84 8.84 8.60 0 0 0
18/07/2007
8.84
 7,800 8.84 8.84 8.84 0 0 0
17/07/2007
8.84
 7,550 8.60 8.96 8.60 0 0 0
16/07/2007
8.60
 8,100 8.79 8.79 8.60 500 0 0
13/07/2007
8.79
 5,450 8.86 8.86 8.72 300 0 0
12/07/2007
8.86
 11,100 9.08 9.08 8.86 1,000 0 0
11/07/2007
9.08
 3,070 8.72 9.08 8.72 0 0 0
10/07/2007
8.72
 4,360 8.72 8.72 8.72 0 0 0
09/07/2007
8.72
 2,850 8.72 8.72 8.72 0 0 0
06/07/2007
8.72
 5,420 8.50 8.72 8.60 0 0 0
05/07/2007
8.50
 8,000 8.77 8.84 8.36 0 300 0
04/07/2007
8.77
 9,370 8.36 8.77 8.36 0 0 0
03/07/2007
8.36
 6,430 8.72 8.72 8.36 0 1,000 0
02/07/2007
8.72
 12,600 9.08 9.32 8.72 0 0 0
29/06/2007
9.08
 8,140 9.20 9.20 9.08 0 0 0
28/06/2007
9.20
 8,000 9.08 9.20 9.08 0 1,000 0
27/06/2007
9.08
 19,010 9.08 9.08 9.08 0 0 0
26/06/2007
9.08
 22,030 9.08 9.08 9.08 0 0 0
25/06/2007
9.08
 17,100 9.32 9.32 9.08 400 0 0
22/06/2007
9.32
 9,060 9.44 9.53 9.32 0 0 0
21/06/2007
9.44
 7,370 9.53 9.53 9.44 0 0 0
20/06/2007
9.53
 9,240 9.53 9.56 9.53 500 0 0
19/06/2007
9.53
 14,580 9.53 9.53 9.44 0 0 0
18/06/2007
9.53
 10,150 9.56 9.56 9.22 200 0 0
15/06/2007
9.56
 13,000 9.56 9.56 9.56 100 0 0
14/06/2007
9.56
 7,850 9.72 9.72 9.56 2,000 0 0
13/06/2007
9.72
 5,710 9.79 9.79 9.68 0 0 0
12/06/2007
9.79
 7,770 9.79 9.79 9.56 0 0 0
11/06/2007
9.79
 10,850 9.79 9.79 9.32 1,100 0 0
08/06/2007
9.79
 30,150 10.22 10.73 9.79 100 0 0
07/06/2007
10.22
 20,120 9.75 10.22 10.22 0 300 0
06/06/2007
9.75
 21,700 9.29 9.75 9.08 0 0 0
05/06/2007: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
05/06/2007
9.29
 16,340 8.99 9.32 9.20 0 0 0
04/06/2007
8.99
 8,400 9.10 9.10 8.99 1,300 1,000 0
01/06/2007
9.10
 6,270 9.44 9.44 9.10 0 0 0
31/05/2007
9.44
 11,720 9.39 9.66 9.32 2,000 0 0
30/05/2007
9.39
 6,450 9.89 9.89 9.39 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |