CTCP DIC - Đồng Tiến (did)

4.10
-0.20
(-4.65%)
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) 		0.20 4.88% 127,114 0 0
4
4.30
4.30
2 tháng
(2024-09-23) 		0.20 4.88% 339,751 0 0
4
4.30
4.30
3 tháng
(2024-08-23) 		0.10 2.38% 492,035 0 0
4
4.30
4.30
6 tháng
(2024-05-27) 		0.40 10.26% 3,676,786 -300 -0.0
3.90
4.90
4.30
12 tháng
(2023-11-27) 		0.10 2.38% 5,314,422 -3,600 -0.0
3.70
4.90
4.30
24 tháng
(2022-12-02) 		0.40 10.26% 11,740,559 -39,200 -0.2
2.80
6.40
4.30
36 tháng
(2021-12-07) 		-10.44 -70.83% 25,031,906 5,500 0.3
2.40
15.38
4.30
60 tháng
(2019-12-18) 		0.21 5.01% 46,259,575 -17,200 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)
18/11/2022
2.80
 25,600 2.50 2.80 2.50 0 0 0
17/11/2022
2.50
 7,900 2.50 2.50 2.40 0 0 0
16/11/2022
2.50
 4,300 2.40 2.50 2 0 0 0
15/11/2022
2.40
 17,300 2.80 2.80 2.20 0 0 0
14/11/2022
2.80
 17,000 2.70 2.80 2.30 5,000 0 0.0
11/11/2022
2.70
 18,000 2.80 2.90 2.60 0 0 0
10/11/2022
2.80
 12,100 3.10 3.20 2.80 0 0 0
09/11/2022
3.10
 5,300 3 3.20 3.10 3,000 0 0.0
08/11/2022
3
 6,200 2.90 3.30 3 0 0 0
07/11/2022
2.90
 19,500 3.30 3.30 2.90 0 0 0
04/11/2022
3.30
 4,500 3.40 3.40 3.30 0 0 0
03/11/2022
3.40
 10,400 3.50 3.50 3.40 0 0 0
02/11/2022
3.50
 6,800 3.60 3.70 3.40 0 0 0
01/11/2022
3.60
 6,500 3.60 3.80 3.60 0 0 0
31/10/2022
3.60
 2,300 3.60 4 3.60 0 0 0
28/10/2022
3.60
 3,100 3.60 3.80 3.60 0 0 0
27/10/2022
3.60
 4,800 3.80 3.80 3.40 0 0 0
26/10/2022
3.80
 4,800 3.60 3.80 3.40 0 0 0
25/10/2022
3.60
 2,500 3.60 3.90 3.60 0 0 0
24/10/2022
3.60
 33,700 4 4 3.50 0 0 0
21/10/2022
4
 27,800 4.10 4.50 3.90 0 0 0
20/10/2022
4.10
 16,300 4.60 4.60 4 0 0 0
19/10/2022
4.60
 3,300 4.60 4.70 4.20 0 0 0
18/10/2022
4.60
 9,800 4.80 4.80 4.40 0 0 0
17/10/2022
4.80
 10,300 4.50 4.80 4.30 5,000 0 0.0
14/10/2022
4.50
 5,400 4.30 4.60 4.20 0 0 0
13/10/2022
4.30
 4,350 4.60 4.60 4.10 0 0 0
12/10/2022
4.60
 4,700 4.40 4.60 4.10 0 0 0
11/10/2022
4.40
 27,000 4.50 4.70 4 0 0 0
10/10/2022
4.50
 3,500 4.40 4.50 4.20 0 0 0
07/10/2022
4.40
 16,400 4.70 4.70 4.40 0 0 0
06/10/2022
4.70
 14,600 4.90 4.90 4.70 0 0 0
05/10/2022
4.90
 6,001 5 5 4.80 0 0 0
04/10/2022
5
 4,300 4.80 5.10 4.60 0 0 0
03/10/2022
4.80
 5,400 4.90 4.90 4.50 0 0 0
30/09/2022
4.90
 8,300 5.20 5.20 4.50 0 0 0
29/09/2022
5.20
 9,500 5 5.20 4.90 0 0 0
28/09/2022
5
 10,500 5 5 4.90 0 800 -0.0
27/09/2022
5
 16,400 5 5.20 4.90 0 5,600 -0.0
26/09/2022
5
 24,100 5.40 5.40 5 0 500 -0.0
23/09/2022
5.40
 16,900 5.30 5.60 5.40 0 0 0
22/09/2022
5.30
 44,800 5 5.40 4.90 9,000 0 0.0
21/09/2022
5
 7,900 5.20 5.20 4.90 0 0 0
20/09/2022
5.20
 10,901 5.40 5.40 4.90 0 0 0
19/09/2022
5.40
 15,450 5.20 5.40 5.20 0 0 0
16/09/2022
5.20
 6,000 5.50 5.50 5.20 0 0 0
15/09/2022
5.50
 17,850 5.20 5.50 5.20 9,000 0 0.0
14/09/2022
5.20
 18,600 5.20 5.30 5.20 0 0 0
13/09/2022
5.20
 17,300 5.50 5.50 5.20 0 0 0
12/09/2022
5.50
 7,400 5.30 5.50 5.40 0 0 0
09/09/2022
5.30
 39,400 5.60 5.60 4.90 0 0 0
08/09/2022
5.60
 59,900 5.50 5.70 5.30 0 0 0
07/09/2022
5.50
 36,400 5.70 5.70 5.10 0 0 0
06/09/2022
5.70
 28,700 5.80 5.80 5.70 5,600 0 0.0
05/09/2022
5.80
 23,300 5.40 5.80 5.50 0 0 0
31/08/2022
5.40
 10,500 5.60 5.70 5.40 0 0 0
30/08/2022
5.60
 47,600 5.70 5.70 5.30 0 0 0
29/08/2022
5.70
 11,600 5.80 5.80 5.30 0 0 0
26/08/2022
5.80
 46,200 5.80 5.80 5.30 100 5,800 -0.0
25/08/2022
5.80
 13,000 5.70 5.80 5.60 0 0 0
24/08/2022
5.70
 16,900 5.80 5.80 5.50 0 0 0
23/08/2022
5.80
 29,900 5.70 5.80 4.80 0 3,000 -0.0
22/08/2022
5.70
 8,600 5.70 5.70 5.60 0 0 0
19/08/2022
5.70
 9,900 5.70 5.70 5.60 0 0 0
18/08/2022
5.70
 33,500 5.80 5.90 5.60 0 1,500 -0.0
17/08/2022
5.80
 60,600 6.10 6.10 5.70 0 0 0
16/08/2022
6.10
 43,100 6.10 6.10 5.90 0 0 0
15/08/2022
6.10
 56,200 6.10 6.20 5.80 0 0 0
12/08/2022
6.10
 18,800 6.30 6.30 5.50 0 400 -0.0
11/08/2022
6.30
 54,800 6.20 6.40 5.90 6,500 0 0.0
10/08/2022
6.20
 121,200 5.80 6.50 5.80 0 400 -0.0
09/08/2022
5.80
 60,300 5.80 5.90 5.70 0 0 0
08/08/2022
5.80
 81,500 5.90 5.90 5.60 0 1,600 -0.0
05/08/2022
5.90
 49,650 5.80 5.90 5.60 400 0 0.0
04/08/2022
5.80
 21,200 5.80 6 5.60 0 0 0
03/08/2022
5.80
 66,700 5.70 5.80 5.50 0 1,000 -0.0
02/08/2022
5.70
 66,800 5.90 5.90 5.30 0 0 0
01/08/2022
5.90
 11,316 5.80 6 5.80 0 0 0
29/07/2022
5.80
 56,000 5.50 5.80 5.40 0 0 0
28/07/2022
5.50
 83,400 5 5.60 5 0 0 0
27/07/2022
5
 7,700 4.80 5 4.80 0 0 0
26/07/2022
4.80
 18,650 5.20 5.20 4.80 0 0 0
25/07/2022
5.20
 9,450 5.20 5.30 5 0 0 0
22/07/2022
5.20
 15,400 5.20 5.30 5 0 0 0
21/07/2022
5.20
 7,300 5.30 5.30 5.10 0 0 0
20/07/2022
5.30
 50,600 5.30 5.30 5 500 0 0.0
19/07/2022
5.30
 13,100 5.10 5.30 5 0 0 0
18/07/2022
5.10
 25,200 5.10 5.30 4.90 0 0 0
15/07/2022
5.10
 13,000 4.90 5.20 4.90 0 0 0
14/07/2022
4.90
 12,100 4.90 5.10 4.90 0 0 0
13/07/2022
4.90
 33,100 5 5.30 4.90 0 100 -0.0
12/07/2022
5
 10,300 4.80 5 4.90 1,000 0 0.0
11/07/2022
4.80
 14,300 5 5.20 4.80 0 0 0
08/07/2022
5
 12,200 4.90 5 4.70 0 0 0
07/07/2022
4.90
 1,400 4.70 5 4.90 0 0 0
06/07/2022
4.70
 8,200 4.80 5 4.70 0 0 0
05/07/2022
4.80
 12,700 5.10 5.10 4.80 0 0 0
04/07/2022
5.10
 12,400 5 5.10 4.80 0 0 0
01/07/2022
5
 27,500 4.80 5 4.60 100 0 0.0
30/06/2022
4.80
 17,500 5.10 5.10 4.80 0 4,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |