CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.71
-0.18
(-4.63%)
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
(2024-10-23) 		-0.05 -1.33% 383,700 0 0
3.50
4.28
3.71
2 tháng
(2024-09-23) 		0.01 0.27% 714,300 0 0
3.50
4.28
3.71
3 tháng
(2024-08-26) 		-0.16 -4.13% 967,600 0 0
3.50
4.28
3.71
6 tháng
(2024-05-27) 		-2.31 -38.37% 1,881,400 -14,600 -0.1
3.50
6.30
3.71
12 tháng
(2023-11-28) 		0.14 3.92% 6,922,200 -17,000 -0.1
3.50
7.51
3.71
24 tháng
(2022-12-05) 		-0.44 -10.60% 8,876,700 -8,100 0.0
3.50
7.51
3.71
36 tháng
(2021-12-08) 		-3.59 -49.18% 18,544,600 -10,700 0.3
3.50
10.85
3.71
60 tháng
(2019-12-19) 		0.11 3.06% 30,224,350 2,730 0.4
2.13
10.85
3.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
4.33
 600 4.10 4.35 3.82 0 0 -0.0
18/11/2022
4.10
 13,100 4.40 4.50 4.10 0 0 -0.0
17/11/2022
4.40
 500 4.30 4.49 4.20 0 0 -0.0
16/11/2022
4.30
 3,200 4.08 4.33 4 0 0 -0.0
15/11/2022
4.08
 900 4.38 4.38 4.08 0 0 -0.0
14/11/2022
4.38
 2,900 4.20 4.38 4 0 0 -0.0
11/11/2022
4.20
 3,400 4.29 4.29 4 0 1,300 -0.0
10/11/2022
4.29
 0 4.29 4.29 4.29 0 0 -0.0
09/11/2022
4.29
 6,200 4.49 4.56 4.29 0 0 -0.0
08/11/2022
4.49
 100 4.27 4.49 4.49 0 0 -0.0
07/11/2022
4.27
 7,900 4.48 4.48 4.17 0 0 -0.0
04/11/2022
4.48
 0 4.48 4.48 4.48 0 0 -0.0
03/11/2022
4.48
 4,500 4.69 4.69 4.37 0 700 -0.0
02/11/2022
4.69
 4,000 4.40 4.69 4.41 0 0 0.0
01/11/2022
4.40
 10,100 4.71 4.71 4.39 400 0 0.0
31/10/2022
4.71
 300 4.80 4.80 4.71 0 0 -0.0
28/10/2022
4.80
 500 4.82 4.82 4.80 0 0 -0.0
27/10/2022
4.82
 3,600 4.53 4.84 4.53 0 0 0
26/10/2022
4.53
 1,200 4.53 4.53 4.26 0 0 0
25/10/2022
4.53
 1,100 4.87 4.87 4.53 0 0 0
24/10/2022
4.87
 2,600 5 5 4.65 0 0 0
21/10/2022
5
 3,700 5 5.02 4.65 0 0 0
20/10/2022
5
 6,700 4.95 5.27 5 0 0 0
19/10/2022
4.95
 1,200 4.95 4.96 4.80 0 0 0
18/10/2022
4.95
 1,100 4.90 5.15 4.90 0 0 -0.0
17/10/2022
4.90
 5,800 4.60 4.92 4.70 0 0 -0.0
14/10/2022
4.60
 4,500 4.30 4.60 4.55 0 0 -0.0
13/10/2022
4.30
 1,100 4.54 4.75 4.30 0 0 -0.0
12/10/2022
4.54
 4,000 4.56 4.56 4.26 0 1,100 -0.0
11/10/2022
4.56
 2,700 4.84 5.15 4.51 0 0 -0.0
10/10/2022
4.84
 6,700 4.92 4.92 4.59 0 0 -0.0
07/10/2022
4.92
 1,600 4.98 4.98 4.70 0 0 -0.0
06/10/2022
4.98
 400 4.77 5.04 4.96 0 0 -0.0
05/10/2022
4.77
 5,000 4.97 4.97 4.75 0 0 -0.0
04/10/2022
4.97
 0 4.97 4.97 4.97 0 0 -0.0
03/10/2022
4.97
 8,500 5 5 4.84 0 0 -0.0
30/09/2022
5
 2,300 4.75 5 4.53 0 0 -0.0
29/09/2022
4.75
 2,500 4.94 4.94 4.75 0 0 -0.0
28/09/2022
4.94
 1,600 5.20 5.20 4.94 0 1,000 -0.0
27/09/2022
5.20
 7,600 5.16 5.20 5.17 0 0 -0.0
26/09/2022
5.16
 8,700 5.49 5.49 5.12 0 600 -0.0
23/09/2022
5.49
 11,400 5.90 5.90 5.49 0 0 -0.0
22/09/2022
5.90
 100 5.90 5.90 5.90 0 0 -0.0
21/09/2022
5.90
 3,400 6.07 6.07 5.73 0 0 -0.0
20/09/2022
6.07
 16,900 5.68 6.07 5.39 0 0 -0.0
19/09/2022
5.68
 5,300 5.46 5.68 5.35 0 0 -0.0
16/09/2022
5.46
 11,700 5.62 5.98 5.40 0 0 -0.0
15/09/2022
5.62
 4,800 5.60 5.90 5.30 0 0 -0.0
14/09/2022
5.60
 1,400 5.60 5.60 5.55 0 0 -0.0
13/09/2022
5.60
 4,800 5.63 5.63 5.55 0 0 -0.0
12/09/2022
5.63
 3,200 5.93 5.98 5.60 0 0 -0.0
09/09/2022
5.93
 3,800 6.03 6.03 5.87 0 0 -0.0
08/09/2022
6.03
 10,100 5.93 6.08 5.52 0 0 -0.0
07/09/2022
5.93
 11,600 5.88 5.99 5.90 0 0 -0.0
06/09/2022
5.88
 11,500 5.91 6.10 5.70 0 0 -0.0
05/09/2022
5.91
 10,500 6.05 6.05 5.91 0 0 -0.0
31/08/2022
6.05
 6,400 6.06 6.19 6.04 0 0 -0.0
30/08/2022
6.06
 12,900 6.06 6.25 5.81 0 900 -0.0
29/08/2022
6.06
 15,500 6.10 6.37 5.80 0 0 -0.0
26/08/2022
6.10
 6,100 6.26 6.30 6.10 0 0 -0.0
25/08/2022
6.26
 6,400 6.14 6.37 5.95 0 0 -0.0
24/08/2022
6.14
 7,300 6.20 6.49 6.14 0 700 -0.0
23/08/2022
6.20
 4,200 6.10 6.20 5.80 0 0 0.0
22/08/2022
6.10
 5,900 6.10 6.34 6.05 0 0 0.0
19/08/2022
6.10
 9,100 6.19 6.28 5.90 0 0 0.0
18/08/2022
6.19
 11,700 6.30 6.30 6.10 0 0 0.0
17/08/2022
6.30
 20,000 6.27 6.49 6.30 700 0 0.0
16/08/2022
6.27
 27,400 6.30 6.39 6.11 0 0 -0.0
15/08/2022
6.30
 34,900 6.10 6.39 6.09 0 0 -0.0
12/08/2022
6.10
 23,200 6.25 6.25 5.94 0 0 -0.0
11/08/2022
6.25
 15,300 6.34 6.34 6.16 0 0 -0.0
10/08/2022
6.34
 19,600 6.04 6.34 6.05 0 0 -0.0
09/08/2022
6.04
 26,700 5.70 6.09 5.70 0 0 -0.0
08/08/2022
5.70
 37,000 5.54 5.80 5.53 0 0 -0.0
05/08/2022
5.54
 12,600 5.68 5.68 5.30 0 0 -0.0
04/08/2022
5.68
 9,200 5.68 5.70 5.67 0 0 -0.0
03/08/2022
5.68
 5,900 5.50 5.69 5.50 0 0 -0.0
02/08/2022
5.50
 18,200 5.48 5.60 5.43 0 0 -0.0
01/08/2022
5.48
 8,200 5.40 5.58 5.38 0 0 -0.0
29/07/2022
5.40
 22,600 5.40 5.41 5.20 0 0 -0.0
28/07/2022
5.40
 3,900 5.21 5.49 5.21 0 0 -0.0
27/07/2022
5.21
 1,200 5.30 5.30 5.20 0 0 -0.0
26/07/2022
5.30
 3,800 5.37 5.37 5.18 0 0 -0.0
25/07/2022
5.37
 21,000 5.42 5.42 5.20 0 100 -0.0
22/07/2022
5.42
 2,300 5.39 5.44 5.42 0 0 0.0
21/07/2022
5.39
 9,700 5.40 5.62 5.38 0 0 0.0
20/07/2022
5.40
 12,100 5.30 5.65 5.30 0 0 0.0
19/07/2022
5.30
 6,000 5.30 5.37 5.01 100 0 0.0
18/07/2022
5.30
 5,900 5.30 5.38 5.26 0 0 -0.0
15/07/2022
5.30
 4,800 5.20 5.32 5.19 0 0 -0.0
14/07/2022
5.20
 8,900 5.23 5.30 5.08 0 0 -0.0
13/07/2022
5.23
 7,200 5.23 5.38 5.04 0 0 -0.0
12/07/2022
5.23
 1,400 5.22 5.32 5.21 0 0 -0.0
11/07/2022
5.22
 2,600 5.38 5.38 5.11 0 0 -0.0
08/07/2022
5.38
 4,600 5.10 5.38 5.10 0 0 -0.0
07/07/2022
5.10
 30,200 5 5.28 4.83 0 0 -0.0
06/07/2022
5
 8,700 5.30 5.30 5 0 0 -0.0
05/07/2022
5.30
 20,700 5.05 5.33 5.05 0 0 -0.0
04/07/2022
5.05
 4,700 5.15 5.39 4.95 0 0 -0.0
01/07/2022
5.15
 4,700 5.11 5.39 4.87 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |