CTCP DIC - Đồng Tiến (did)

4.20
0.10
(2.44%)
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
(2024-08-21) 		-0.10 -2.33% 150,900 0 0
4.10
4.30
4.20
2 tháng
(2024-07-22) 		-0.40 -8.70% 438,200 -300 -0.0
4
4.60
4.20
3 tháng
(2024-06-24) 		-0.40 -8.70% 1,097,700 -300 -0.0
4
4.70
4.20
6 tháng
(2024-03-25) 		0.10 2.44% 3,695,800 -300 -0.0
3.70
4.90
4.20
12 tháng
(2023-09-26) 		-0.60 -12.50% 5,553,100 -3,600 -0.0
3.70
5
4.20
24 tháng
(2022-10-03) 		-0.60 -12.50% 11,977,729 -26,200 -0.2
2.40
6.40
4.20
36 tháng
(2021-10-06) 		-4.44 -51.42% 33,748,159 5,500 0.3
2.40
17.56
4.20
60 tháng
(2019-10-17) 		-0.71 -14.53% 45,924,753 -12,200 0.2
2.18
17.56
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
9
 43,800 9 9.10 8.30 100 0 0.0
22/04/2022
9
 48,400 9.50 9.70 8.50 200 0 0.0
21/04/2022
9.50
 105,700 9.80 9.80 8.50 0 0 0
20/04/2022
9.80
 25,600 9.80 10.20 9.50 200 0 0.0
19/04/2022
9.80
 29,600 10 10 9.20 0 0 0
18/04/2022
10
 115,800 10.30 10.30 9.60 0 0 0
15/04/2022
10.30
 32,500 10.80 11.10 10.30 0 0 0
14/04/2022
10.80
 8,400 11.30 11.30 10.80 0 0 0
13/04/2022
11.30
 41,600 10.30 11.50 10.70 800 11,200 -0.1
12/04/2022
10.30
 44,500 12 12 10.20 0 0 0
08/04/2022
12
 12,400 11.80 12 11.40 0 300 -0.0
07/04/2022
11.80
 33,700 12.20 12.20 11.50 0 0 0
06/04/2022
12.20
 38,100 12.10 12.20 11.90 0 0 0
05/04/2022
12.10
 50,100 12.40 12.40 12 4,800 3,000 0.0
04/04/2022
12.40
 77,601 12.30 12.70 12 1,200 3,800 -0.0
01/04/2022
12.30
 52,700 12.60 12.60 12 0 4,000 -0.0
31/03/2022
12.60
 68,800 12.90 12.90 12.30 0 13,700 -0.2
30/03/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
30/03/2022
12.90
 154,900 12.47 13.80 12.40 1,800 3,600 -0.0
29/03/2022
12.47
 184,580 12.56 12.74 12.28 11,400 0 0.2
28/03/2022
12.56
 207,200 12.92 12.92 12.28 17,300 0 0.2
25/03/2022
12.92
 162,400 12.56 12.92 12.38 4,100 0 0.1
24/03/2022
12.56
 158,100 12.65 12.83 12.47 0 0 0
23/03/2022
12.65
 130,200 12.74 12.92 12.47 2,000 0 0.0
22/03/2022
12.74
 112,800 12.74 13.01 12.47 0 0 0
21/03/2022
12.74
 180,200 12.10 12.92 12.19 0 0 0
18/03/2022
12.10
 40,130 12.19 12.47 12.01 0 0 0
17/03/2022
12.19
 65,800 11.83 12.56 11.83 0 12,200 -0.2
16/03/2022
11.83
 77,700 11.37 12.56 11.74 0 0 0
15/03/2022
11.37
 24,600 11.56 12.65 10.92 0 0 0
14/03/2022
11.56
 106,000 12.10 12.74 10.65 0 0 0
11/03/2022
12.10
 106,300 12.83 13.47 12.10 0 0 0
10/03/2022
12.83
 147,700 12.28 13.01 11.92 0 0 0
09/03/2022
12.28
 78,900 12.56 13.01 11.74 0 0 0
08/03/2022
12.56
 361,000 12.01 13.65 12.38 200 0 0.0
07/03/2022
12.01
 213,261 10.46 12.01 10.46 0 0 0
04/03/2022
10.46
 49,900 10.37 10.65 10.28 0 0 0
03/03/2022
10.37
 57,000 10.37 10.65 10.19 0 0 0
02/03/2022
10.37
 79,700 10.46 10.65 10.37 0 0 0
01/03/2022
10.46
 86,730 10.74 10.74 10.19 0 0 0
28/02/2022
10.74
 88,700 10.56 11.19 10.65 0 0 0
25/02/2022
10.56
 63,900 10.37 11.19 10.01 0 0 0
24/02/2022
10.37
 103,138 10.92 11.01 9.55 0 0 0
23/02/2022
10.92
 102,200 10.83 11.28 10.92 0 0 0
22/02/2022
10.83
 76,900 11.37 11.37 10.65 0 0 0
21/02/2022
11.37
 153,100 10.65 11.37 10.65 0 0 0
18/02/2022
10.65
 52,500 10.65 10.83 10.46 0 0 0
17/02/2022
10.65
 32,038 10.65 10.65 10.46 0 0 0
16/02/2022
10.65
 24,630 10.65 10.92 10.56 0 0 0
15/02/2022
10.65
 13,100 10.46 10.74 10.37 0 0 0
14/02/2022
10.46
 22,000 10.92 11.37 10.46 0 0 0
11/02/2022
10.92
 22,800 10.83 10.92 10.65 0 0 0
10/02/2022
10.83
 91,300 10.37 11.01 10.19 0 0 0
09/02/2022
10.37
 74,730 10.19 10.83 9.55 0 0 0
08/02/2022
10.19
 33,100 10.01 10.37 10.01 0 0 0
07/02/2022
10.01
 17,200 10.01 11.28 9.92 0 0 0
28/01/2022
10.01
 27,600 9.92 10.01 9.55 0 0 0
27/01/2022
9.92
 48,000 9.92 9.92 9.55 0 6,500 -0.1
26/01/2022
9.92
 51,000 9.92 10.28 9.55 0 0 0
25/01/2022
9.92
 69,200 10.28 10.28 9.74 0 0 0
24/01/2022
10.28
 66,300 10.83 10.83 9.74 0 0 0
21/01/2022
10.83
 71,300 9.92 10.92 10.01 0 0 0
20/01/2022
9.92
 72,000 8.74 9.92 8.19 0 0 0
19/01/2022
8.74
 188,800 9.92 10.10 8.55 0 0 0
18/01/2022
9.92
 210,900 11.01 11.01 9.92 0 0 0
17/01/2022
11.01
 71,300 12.74 12.83 10.92 0 0 0
14/01/2022
12.74
 105,200 12.19 12.74 11.01 6,500 0 0.1
13/01/2022
12.19
 240,500 13.38 13.38 12.01 0 0 0
12/01/2022
13.38
 208,600 14.38 14.38 13.19 0 0 0
11/01/2022
14.38
 116,400 14.56 15.01 14.10 0 0 0
10/01/2022
14.56
 325,700 15.38 16.74 14.56 0 0 0
07/01/2022
15.38
 504,800 13.47 15.38 13.19 22,000 0 0.4
06/01/2022
13.47
 78,415 13.56 13.65 13.29 0 0 0
05/01/2022
13.56
 72,300 13.65 13.65 13.38 0 0 0
04/01/2022
13.65
 60,938 13.56 14.01 12.56 0 0 0
31/12/2021
13.56
 71,300 13.56 13.65 13.38 0 0 0
30/12/2021
13.56
 40,300 13.47 14.01 13.10 0 0 0
29/12/2021
13.47
 75,500 13.83 14.10 13.47 0 0 0
28/12/2021
13.83
 122,800 13.38 14.83 13.47 0 0 0
27/12/2021
13.38
 50,425 13.47 13.65 13.19 0 0 0
24/12/2021
13.47
 42,510 13.47 13.83 13.38 0 0 0
23/12/2021
13.47
 152,500 13.74 13.83 13.01 0 0 0
22/12/2021
13.74
 111,800 14.10 14.29 13.65 0 0 0
21/12/2021
14.10
 94,310 14.20 14.20 13.65 0 0 0
20/12/2021
14.20
 77,500 14.10 14.20 13.83 0 0 0
17/12/2021
14.10
 146,300 14.10 14.65 13.74 0 0 0
16/12/2021
14.10
 77,200 14.29 14.29 13.65 0 0 0
15/12/2021
14.29
 148,600 14.38 14.65 13.83 0 0 0
14/12/2021
14.38
 130,900 14.56 15.01 14.10 0 0 0
13/12/2021
14.56
 100,419 14.01 15.38 13.19 0 0 0
10/12/2021
14.01
 170,711 14.56 14.56 13.65 0 0 0
09/12/2021
14.56
 77,900 14.83 14.92 14.29 0 0 0
08/12/2021
14.83
 38,500 14.74 16.29 14.83 0 0 0
07/12/2021
14.74
 106,808 13.92 15.01 13.92 0 0 0
06/12/2021
13.92
 193,160 15.01 15.01 13.65 0 0 0
03/12/2021
15.01
 356,440 16.74 16.74 15.01 0 0 0
02/12/2021
16.74
 225,320 17.56 17.74 16.56 0 0 0
01/12/2021
17.56
 347,530 16.20 18.02 16.38 0 0 0
30/11/2021
16.20
 695,394 14.65 16.20 14.65 0 0 0
29/11/2021
14.65
 167,120 13.83 14.92 13.01 0 0 0
26/11/2021
13.83
 107,100 14.20 14.20 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |