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
(2024-10-23) 		0.10 2.38% 116,614 0 0
4
4.30
4.10
2 tháng
(2024-09-23) 		0.20 4.88% 339,751 0 0
4
4.30
4.10
3 tháng
(2024-08-26) 		0.10 2.38% 449,003 0 0
4
4.30
4.10
6 tháng
(2024-05-27) 		0.40 10.26% 3,676,786 -300 -0.0
3.90
4.90
4.10
12 tháng
(2023-11-28) 		0 0% 5,310,022 -3,600 -0.0
3.70
4.90
4.10
24 tháng
(2022-12-05) 		0.50 13.16% 11,736,559 -39,200 -0.2
2.80
6.40
4.10
36 tháng
(2021-12-08) 		-10.53 -71.01% 24,925,098 5,500 0.3
2.40
15.38
4.10
60 tháng
(2019-12-19) 		0.21 5.01% 46,259,575 -17,200 0.2
2.18
17.56
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2021
14.20
 76,400 13.38 14.20 13.47 0 0 0
24/11/2021
13.38
 94,400 13.65 14.29 13.19 0 0 0
23/11/2021
13.65
 97,824 13.19 13.65 12.56 0 0 0
22/11/2021
13.19
 124,200 14.56 15.01 12.92 0 0 0
19/11/2021
14.56
 258,630 15.11 16.11 14.47 0 0 0
18/11/2021
15.11
 189,420 14.74 16.93 14.92 0 0 0
17/11/2021
14.74
 142,330 14.74 15.29 14.01 0 0 0
16/11/2021
14.74
 255,100 16.02 16.02 13.65 0 1,000 -0.0
15/11/2021
16.02
 333,011 16.11 16.47 15.56 0 100 -0.0
12/11/2021
16.11
 213,080 15.56 17.29 15.74 0 5,200 -0.1
11/11/2021
15.56
 392,000 14.47 15.56 14.56 0 0 0
10/11/2021
14.47
 384,200 13.74 14.56 13.19 600 0 0.0
09/11/2021
13.74
 208,800 13.56 13.92 13.47 0 0 0
08/11/2021
13.56
 232,200 13.29 14.10 13.38 300 0 0.0
05/11/2021
13.29
 324,880 13.92 14.47 13.10 200 300 -0.0
04/11/2021
13.92
 339,230 13.19 15.01 12.83 5,200 0 0.1
03/11/2021
13.19
 805,440 12.83 14.10 12.92 0 0 0
02/11/2021
12.83
 327,101 11.37 12.83 11.37 0 0 0
01/11/2021
11.37
 630,100 10.46 11.74 10.56 300 0 0.0
29/10/2021
10.46
 139,055 10.65 10.74 9.65 0 1,800 -0.0
28/10/2021
10.65
 94,810 10.65 11.19 10.56 0 0 0
27/10/2021
10.65
 159,700 10.19 10.74 10.10 0 100 -0.0
26/10/2021
10.19
 82,700 10.19 10.56 10.01 300 0 0.0
25/10/2021
10.19
 160,000 9.92 10.83 9.83 200 0 0.0
22/10/2021
9.92
 140,600 9.37 10.01 9.37 900 0 0.0
21/10/2021
9.37
 32,900 9.46 9.55 9.19 0 0 0
20/10/2021
9.46
 152,400 8.83 9.55 8.74 500 0 0.0
19/10/2021
8.83
 45,700 8.92 8.92 8.74 0 0 0
18/10/2021
8.92
 52,300 9.10 9.10 8.74 0 0 0
15/10/2021
9.10
 44,700 8.92 9.10 8.74 0 0 0
14/10/2021
8.92
 41,000 8.92 9.10 8.74 0 0 0
13/10/2021
8.92
 30,400 9.01 9.28 8.64 0 0 0
12/10/2021
9.01
 68,300 9.19 10.01 8.92 0 0 0
11/10/2021
9.19
 42,500 9.01 9.46 7.92 0 0 0
08/10/2021
9.01
 122,300 8.92 9.55 8.74 0 0 0
07/10/2021
8.92
 79,800 8.64 9.01 8.19 0 0 0
06/10/2021
8.64
 52,800 8.10 8.64 7.83 0 0 0
05/10/2021
8.10
 149,600 7.73 8.19 7.83 0 0 0
04/10/2021
7.73
 311,200 8.64 9.01 7.46 0 0 0
01/10/2021
8.64
 63,300 9.55 9.55 8.46 0 0 0
30/09/2021
9.55
 83,500 8.83 9.55 8.28 0 0 0
29/09/2021
8.83
 18,300 9.01 9.01 8.74 0 0 0
28/09/2021
9.01
 88,100 8.83 9.10 8.64 0 0 0
27/09/2021
8.83
 328,300 10.01 10.37 8.83 0 0 0
24/09/2021
10.01
 172,300 10.74 11.19 10.01 0 0 0
23/09/2021
10.74
 895,400 10.83 11.65 9.83 0 0 0
22/09/2021
10.83
 320,200 11.28 12.83 10.83 0 0 0
21/09/2021
11.28
 170,800 11.47 12.01 9.83 0 0 0
20/09/2021
11.47
 239,406 11.01 12.10 10.65 0 0 0
17/09/2021
11.01
 80,200 10.10 11.47 9.92 0 0 0
16/09/2021
10.10
 98,800 10.19 10.46 9.83 0 0 0
15/09/2021
10.19
 161,400 9.10 10.19 9.01 0 0 0
14/09/2021
9.10
 104,200 9.10 9.10 8.74 0 0 0
13/09/2021
9.10
 74,600 9.65 9.65 9.10 0 0 0
10/09/2021
9.65
 120,137 9.74 9.74 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |