CTCP DIC - Đồng Tiến (did)

4.30
0.20
(4.88%)
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
(2025-05-07) 		-0.20 -4.65% 300,600 0 0
4.10
4.30
4.30
2 tháng
(2025-04-08) 		0.40 10.81% 616,300 0 0
3.70
4.50
4.30
3 tháng
(2025-03-10) 		-0.40 -8.89% 1,324,900 0 0
3.70
4.60
4.30
6 tháng
(2024-12-09) 		-0.30 -6.82% 2,615,117 0 0
3.70
4.70
4.30
12 tháng
(2024-06-11) 		-0.80 -16.33% 5,329,424 -1,400 -0.0
3.70
4.90
4.30
24 tháng
(2023-06-19) 		-0.30 -6.82% 12,278,437 -1,300 -0.0
3.70
6.40
4.30
36 tháng
(2022-06-22) 		-0.90 -18% 17,206,093 -17,300 -0.1
2.40
6.40
4.30
60 tháng
(2020-07-02) 		0.37 9.89% 49,149,307 -12,100 0.2
2.18
17.56
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
4.40
 9,700 4.70 4.70 4.40 0 0 0
23/10/2023
4.70
 21,700 4.80 4.80 4.50 0 0 0
20/10/2023
4.80
 13,300 4.70 4.80 4.70 0 0 0
19/10/2023
4.70
 7,800 4.70 4.90 4.50 0 0 0
18/10/2023
4.70
 12,700 4.60 4.90 4.60 0 0 0
17/10/2023
4.60
 12,500 4.90 4.90 4.50 0 0 0
16/10/2023
4.90
 35,900 5 5 4.70 0 0 0
13/10/2023
5
 22,900 4.90 5 4.80 0 0 0
12/10/2023
4.90
 11,100 4.70 4.90 4.50 0 0 0
11/10/2023
4.70
 10,000 4.50 4.80 4.60 0 0 0
10/10/2023
4.50
 30,900 4.50 4.60 4.50 0 0 0
09/10/2023
4.50
 20,700 4.80 4.80 4.50 0 0 0
06/10/2023
4.80
 1,800 4.80 4.80 4.60 0 0 0
05/10/2023
4.80
 13,300 4.70 4.80 4.60 0 0 0
04/10/2023
4.70
 5,300 4.80 4.80 4.60 0 0 0
03/10/2023
4.80
 10,200 4.70 4.90 4.60 0 0 0
02/10/2023
4.70
 63,600 4.80 5 4.60 0 0 0
29/09/2023
4.80
 8,400 4.90 5 4.70 0 0 0
28/09/2023
4.90
 6,800 4.90 4.90 4.70 0 0 0
27/09/2023
4.90
 7,100 4.80 5 4.80 0 0 0
26/09/2023
4.80
 6,300 4.90 5.10 4.80 0 0 0
25/09/2023
4.90
 4,500 4.80 5.30 4.90 0 0 0
22/09/2023
4.80
 26,200 5.30 5.30 4.80 0 900 -0.0
21/09/2023
5.30
 12,100 5.30 5.30 5.10 0 0 0
20/09/2023
5.30
 15,300 5.10 5.30 5 0 0 0
19/09/2023
5.10
 6,700 5.10 5.20 5 0 0 0
18/09/2023
5.10
 30,600 5.20 5.30 5 0 0 0
15/09/2023
5.20
 10,000 5.20 5.40 5.10 0 0 0
14/09/2023
5.20
 13,400 5.50 5.50 5.20 0 0 0
13/09/2023
5.50
 6,900 5.50 5.50 5.30 0 0 0
12/09/2023
5.50
 22,300 5.50 5.50 5.40 0 0 0
11/09/2023
5.50
 33,500 5.50 5.70 5.30 0 0 0
08/09/2023
5.50
 36,300 5.50 5.80 5.50 3,200 0 0.0
07/09/2023
5.50
 24,400 5.60 5.70 5.40 0 0 0
06/09/2023
5.60
 68,100 5.40 5.60 5.30 0 0 0
05/09/2023
5.40
 29,000 5.20 5.40 5.20 0 0 0
31/08/2023
5.20
 47,900 5.10 5.30 5 0 0 0
30/08/2023
5.10
 16,600 5.20 5.40 5 0 0 0
29/08/2023
5.20
 71,500 5.30 5.40 4.90 0 0 0
28/08/2023
5.30
 14,800 5.30 5.30 5.10 0 0 0
25/08/2023
5.30
 5,800 5.40 5.40 5.10 0 0 0
24/08/2023
5.40
 9,400 5.40 5.50 5.20 0 0 0
23/08/2023
5.40
 11,700 5.30 5.50 5.30 0 0 0
22/08/2023
5.30
 30,900 5 5.50 4.80 0 0 0
21/08/2023
5
 37,900 5.10 5.20 4.90 0 0 0
18/08/2023
5.10
 63,000 5.50 5.60 5 0 0 0
17/08/2023
5.50
 41,700 5.60 5.70 5.40 0 0 0
16/08/2023
5.60
 37,600 5.60 5.70 5.50 0 0 0
15/08/2023
5.60
 62,200 5.50 5.80 5.40 0 0 0
14/08/2023
5.50
 106,400 5.60 5.80 5.30 0 0 0
11/08/2023
5.60
 68,800 5.70 5.90 5.30 0 0 0
10/08/2023
5.70
 75,400 6 6.10 5.60 0 0 0
09/08/2023
6
 224,900 6.40 6.60 5.80 0 0 0
08/08/2023
6.40
 286,900 6.10 6.70 6.20 0 0 0
07/08/2023
6.10
 244,400 5.80 6.40 5.70 0 0 0
04/08/2023
5.80
 522,800 5.20 5.80 5.20 0 0 0
03/08/2023
5.20
 123,300 4.80 5.20 4.80 0 0 0
02/08/2023
4.80
 132,300 4.30 4.90 4.40 0 0 0
01/08/2023
4.30
 38,900 4.30 4.40 4.30 0 0 0
31/07/2023
4.30
 34,200 4.30 4.40 4.30 0 0 0
28/07/2023
4.30
 58,800 4.30 4.40 4.10 0 0 0
27/07/2023
4.30
 15,300 4.20 4.30 4.10 0 0 0
26/07/2023
4.20
 44,600 4.30 4.30 4.20 0 0 0
25/07/2023
4.30
 15,800 4.40 4.40 4.20 0 0 0
24/07/2023
4.40
 46,800 4.30 4.40 4.30 0 0 0
21/07/2023
4.30
 26,500 4.30 4.30 4.20 0 0 0
20/07/2023
4.30
 23,500 4.30 4.30 4.20 0 0 0
19/07/2023
4.30
 45,000 4.40 4.50 4.20 0 0 0
18/07/2023
4.40
 72,500 4.30 4.40 4.20 0 0 0
17/07/2023
4.30
 27,600 4.20 4.50 4.30 0 0 0
14/07/2023
4.20
 33,100 4.30 4.40 4.20 0 0 0
13/07/2023
4.30
 14,800 4.30 4.50 4.20 0 0 0
12/07/2023
4.30
 1,700 4.30 4.40 4.30 0 0 0
11/07/2023
4.30
 32,100 4.30 4.50 4.20 0 0 0
10/07/2023
4.30
 12,100 4.40 4.50 4.20 0 0 0
07/07/2023
4.40
 23,400 4.20 4.50 4.20 0 0 0
06/07/2023
4.20
 10,800 4.40 4.50 4.20 0 0 0
05/07/2023
4.40
 8,200 4.40 4.50 4.20 0 0 0
04/07/2023
4.40
 42,400 4.40 4.40 4.20 0 0 0
03/07/2023
4.40
 200 4.20 4.50 4.40 0 0 0
30/06/2023
4.20
 12,600 4.30 4.30 4.20 0 0 0
29/06/2023
4.30
 17,500 4.50 4.50 4.30 0 0 0
28/06/2023
4.50
 17,200 4.60 4.60 4.30 0 0 0
27/06/2023
4.60
 100 4.40 4.60 4.60 0 0 0
26/06/2023
4.40
 12,700 4.40 4.60 4.20 0 0 0
23/06/2023
4.40
 18,000 4.50 4.60 4.20 0 0 0
22/06/2023
4.50
 32,200 4.70 4.80 4.50 0 0 0
21/06/2023
4.70
 21,500 4.50 4.70 4.50 0 0 0
20/06/2023
4.50
 50,640 4.40 4.80 4.20 0 0 0
19/06/2023
4.40
 87,900 5 5 4.40 0 0 0
16/06/2023
5
 106,700 5.20 5.60 5 0 16,200 -0.1
15/06/2023
5.20
 52,750 5.30 5.90 5.20 0 0 0
14/06/2023
5.30
 172,200 5 5.70 5.20 0 21,800 -0.1
13/06/2023
5
 97,300 4.70 5 5 0 0 0
12/06/2023
4.70
 133,900 4.20 4.70 4.30 0 0 0
09/06/2023
4.20
 31,800 4.20 4.30 4.10 100 0 0.0
08/06/2023
4.20
 24,500 4.40 4.50 4.20 0 0 0
07/06/2023
4.40
 52,808 4.30 4.40 4.20 0 0 0
06/06/2023
4.30
 22,700 4.30 4.30 4.10 0 0 0
05/06/2023
4.30
 47,300 4.20 4.30 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |