CTCP Đầu tư Công nghiệp Xuất nhập khẩu Đông Dương (ddg)

2.70
-0.10
(-3.57%)
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) 		-0.20 -6.67% 7,743,220 -200 -0.0
2.70
3
2.70
2 tháng
(2024-09-23) 		-0.20 -6.67% 17,582,456 -9,800 0.0
2.60
3.10
2.70
3 tháng
(2024-08-26) 		-0.50 -15.15% 21,504,837 -24,300 -0.0
2.60
3.40
2.70
6 tháng
(2024-05-27) 		-1.60 -36.36% 45,945,191 -33,600 -0.0
2.60
4.60
2.70
12 tháng
(2023-11-28) 		-3.30 -54.10% 133,979,420 311,793 1.7
2.60
6.20
2.70
24 tháng
(2022-12-05) 		-38.30 -93.19% 451,459,660 2,622,486 22.9
2.60
43.30
2.70
36 tháng
(2021-12-08) 		-27.40 -90.73% 517,626,809 2,613,729 22.6
2.60
43.30
2.70
60 tháng
(2019-12-19) 		-10.31 -78.64% 582,872,091 2,619,908 22.9
2.60
43.30
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
34.30
 183,801 33.90 34.60 33.80 0 0 0
07/02/2022
33.90
 235,920 33.60 34 33.60 600 0 0.0
28/01/2022
33.60
 210,600 33 33.90 32.80 0 0 0
27/01/2022
33
 240,400 32.80 33.70 32.70 0 0 0
26/01/2022
32.80
 162,210 32.80 33 32.70 1,000 0 0.0
25/01/2022
32.80
 250,800 32.10 32.90 31.80 0 0 0
24/01/2022
32.10
 212,800 32.40 32.40 31.50 1,500 0 0.0
21/01/2022
32.40
 191,320 32.20 32.80 32.10 0 0 0
20/01/2022
32.20
 180,521 32.20 32.40 32.10 0 0 0
19/01/2022
32.20
 683,100 32 32.50 31.50 0 0 0
18/01/2022
32
 203,900 32 32 31 0 0 0
17/01/2022
32
 609,505 32.80 32.80 31.20 1,100 0 0.0
14/01/2022
32.80
 515,820 34 34.10 32.80 0 0 0
13/01/2022
34
 674,000 34.20 34.90 33.90 0 0 0
12/01/2022
34.20
 814,610 31.10 34.20 30.90 0 0 0
11/01/2022
31.10
 232,879 31.10 31.20 30.70 0 0 0
10/01/2022
31.10
 220,271 31 31.30 30.60 0 0 0
07/01/2022
31
 232,413 30.90 31.50 30.60 0 0 0
06/01/2022
30.90
 315,747 30.70 30.90 30.50 0 5,000 -0.2
05/01/2022
30.70
 211,717 30.60 31 30.40 0 0 0
04/01/2022
30.60
 414,915 30.20 30.60 29.80 0 0 0
31/12/2021
30.20
 427,820 30 30.20 29.50 0 0 0
30/12/2021
30
 1,010,410 30.30 30.30 29.30 0 0 0
29/12/2021
30.30
 2,499,800 30.60 30.70 29 0 4,900 -0.1
28/12/2021
30.60
 223,500 30.70 30.90 29.90 0 0 0
27/12/2021
30.70
 226,900 31 31.40 30.70 0 0 0
24/12/2021
31
 207,300 30.90 31.40 30.70 0 0 0
23/12/2021
30.90
 202,825 31.20 31.40 30.80 0 0 0
22/12/2021
31.20
 245,500 31 31.40 30.80 0 0 0
21/12/2021
31
 197,200 30.90 31.20 30.70 0 0 0
20/12/2021
30.90
 213,822 30.70 31.10 30.50 0 0 0
17/12/2021
30.70
 201,400 30.90 31.30 30.30 0 0 0
16/12/2021
30.90
 221,000 30.90 31.30 30.60 0 0 0
15/12/2021
30.90
 239,100 30.60 31.30 30.40 0 0 0
14/12/2021
30.60
 213,100 30.50 30.90 30.40 0 0 0
13/12/2021
30.50
 208,010 29.90 30.70 29.70 0 0 0
10/12/2021
29.90
 130,700 30 30.30 29.40 0 0 0
09/12/2021
30
 115,500 30.20 30.50 29.50 0 0 0
08/12/2021
30.20
 150,900 29.90 30.50 29.60 0 0 0
07/12/2021
29.90
 133,500 29.80 30.70 29.60 1,200 0 0.0
06/12/2021
29.80
 154,010 30.20 30.80 29.70 0 0 0
03/12/2021
30.20
 135,000 30.30 31.10 29.90 0 0 0
02/12/2021
30.30
 148,800 30.30 31 30 0 0 0
01/12/2021
30.30
 115,010 30.20 30.50 29.50 0 400 -0.0
30/11/2021
30.20
 167,320 30.80 30.80 29.50 1,000 900 0.0
29/11/2021
30.80
 126,400 31.20 31.20 29.90 0 0 0
26/11/2021
31.20
 698,100 31.60 32.10 31.20 1,600 0 0.1
25/11/2021
31.60
 666,220 30.90 32.10 30.70 100 0 0.0
24/11/2021
30.90
 603,200 30 31 29.80 0 1,300 -0.0
23/11/2021
30
 173,400 30 30.70 29.60 0 0 0
22/11/2021
30
 122,810 30.20 30.90 29 0 1,000 -0.0
19/11/2021
30.20
 134,100 30.60 30.90 29.90 0 0 0
18/11/2021
30.60
 93,700 30.50 30.70 30.30 0 0 0
17/11/2021
30.50
 113,905 30.40 30.80 29.70 0 0 0
16/11/2021
30.40
 134,200 31 31.60 30.10 0 2,000 -0.1
15/11/2021
31
 131,001 31.60 32 30.80 0 0 0
12/11/2021
31.60
 193,600 31.30 31.90 31.10 200 0 0.0
11/11/2021
31.30
 183,500 29.80 31.40 29.70 0 0 0
10/11/2021
29.80
 156,000 29.30 30 29.10 0 0 0
09/11/2021
29.30
 143,100 29.40 29.80 28.80 1,300 0 0.0
08/11/2021
29.40
 123,100 29.10 29.70 28.80 1,000 0 0.0
05/11/2021
29.10
 103,500 29.10 29.40 28.50 100 0 0.0
04/11/2021
29.10
 115,500 28.80 29.50 28.70 0 0 0
03/11/2021
28.80
 146,400 29.20 29.60 28.60 0 2,800 -0.1
02/11/2021
29.20
 189,200 29.40 29.50 28.50 0 4,200 -0.1
01/11/2021
29.40
 275,700 29 29.60 28.70 0 0 0
29/10/2021
29
 160,600 29 29.30 28.60 0 300 -0.0
28/10/2021
29
 143,113 29.40 29.70 28.80 0 0 0
27/10/2021
29.40
 104,600 29.60 29.70 29.30 0 2,800 -0.1
26/10/2021
29.60
 110,500 29.90 30.40 29.40 0 300 -0.0
25/10/2021
29.90
 135,200 29.70 30.50 29.40 0 0 0
22/10/2021
29.70
 135,201 29.60 30.10 29.30 0 0 0
21/10/2021
29.60
 149,500 28.70 29.70 28.60 0 0 0
20/10/2021
28.70
 186,800 28.40 28.90 27.70 1,500 0 0.0
19/10/2021
28.40
 167,000 28.90 29.30 28 0 0 0
18/10/2021
28.90
 134,826 29.10 30.30 28.60 0 0 0
15/10/2021
29.10
 158,600 28.40 30.80 28.50 4,000 200 0.1
14/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
14/10/2021
28.40
 191,906 25.90 28.40 25.90 0 700 -0.0
13/10/2021
25.90
 231,111 24.66 25.90 24.47 4,000 3,800 0.0
12/10/2021
24.66
 166,100 24.35 24.72 24.23 1,000 0 0.0
11/10/2021
24.35
 166,300 24.17 24.35 24.17 0 800 -0.0
08/10/2021
24.17
 156,000 24.04 24.35 23.86 3,400 1,400 0.1
07/10/2021
24.04
 204,500 23.86 24.23 23.73 0 0 0
06/10/2021
23.86
 287,600 23.73 23.92 23.73 200 2,300 -0.1
05/10/2021
23.73
 150,202 23.79 24.04 23.61 400 0 0.0
04/10/2021
23.79
 129,700 23.86 24.04 23.79 0 0 0
01/10/2021
23.86
 212,600 23.61 24.10 23.55 5,800 0 0.2
30/09/2021
23.61
 157,500 23.24 23.73 23.24 0 0 0
29/09/2021
23.24
 112,400 23.30 23.48 23.24 0 0 0
28/09/2021
23.30
 121,300 23.55 23.67 23.17 0 0 0
27/09/2021
23.55
 126,200 23.86 24.10 23.55 0 0 0
24/09/2021
23.86
 114,115 23.92 24.17 23.73 0 0 0
23/09/2021
23.92
 156,000 23.98 24.41 23.79 0 0 0
22/09/2021
23.98
 462,300 23.42 23.98 23.30 0 0 0
21/09/2021
23.42
 178,100 23.61 23.79 23.24 0 0 0
20/09/2021
23.61
 152,400 23.55 23.86 23.42 0 0 0
17/09/2021
23.55
 175,700 23.30 23.67 23.17 0 0 0
16/09/2021
23.30
 129,900 23.11 23.36 22.93 800 0 0.0
15/09/2021
23.11
 141,000 23.48 23.61 23.05 0 0 0
14/09/2021
23.48
 151,800 23.61 23.86 23.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |