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)
07/02/2022
6.05
 21,800 5.66 6.05 6.03 0 100 -0.0
28/01/2022
5.66
 113,500 6.05 6.30 5.63 0 11,000 -0.1
27/01/2022
6.05
 185,600 6.50 6.80 6.05 0 1,300 -0.0
26/01/2022
6.50
 62,000 6.50 6.90 6.50 0 0 0
25/01/2022
6.50
 81,600 6.98 6.98 6.50 100 0 0.0
24/01/2022
6.98
 47,800 7.50 7.50 6.98 100 0 0.0
21/01/2022
7.50
 34,300 7.01 7.50 7.50 0 100 -0.0
20/01/2022
7.01
 97,000 6.56 7.01 6.11 0 0 0
19/01/2022
6.56
 26,500 7.05 7.05 6.56 0 0 0
18/01/2022
7.05
 73,400 7.80 7.80 7.05 0 0 0
17/01/2022
7.80
 31,300 8.14 8.50 7.60 0 1,000 -0.0
14/01/2022
8.14
 260,300 8.75 9 8.14 100 3,500 -0.0
13/01/2022
8.75
 38,600 9.40 9.40 8.75 0 0 0
12/01/2022
9.40
 36,900 10.10 10.10 9.40 1,000 0 0.0
11/01/2022
10.10
 106,300 10.85 10.85 10.10 1,400 0 0.0
10/01/2022
10.85
 294,600 10.15 10.85 10.15 1,000 2,000 -0.0
07/01/2022
10.15
 347,300 9.55 10.15 9.55 11,500 200 0.1
06/01/2022
9.55
 234,200 8.93 9.55 9.30 500 0 0.0
05/01/2022
8.93
 354,200 8.35 8.93 8.35 100 400 -0.0
04/01/2022
8.35
 121,300 8.40 8.40 8.20 7,100 0 0.1
31/12/2021
8.40
 326,500 8.04 8.60 8.20 100 100 -0
30/12/2021
8.04
 151,100 7.52 8.04 7.60 0 0 0
29/12/2021
7.52
 74,900 7.49 7.60 7.45 0 0 0
28/12/2021
7.49
 45,800 7.50 7.51 7.30 1,900 100 0.0
27/12/2021
7.50
 46,300 7.59 7.60 7.40 100 0 0.0
24/12/2021
7.59
 71,100 7.58 7.68 7.55 0 0 0
23/12/2021
7.58
 74,000 7.70 8 7.57 7,000 0 0.1
22/12/2021
7.70
 86,700 7.49 7.70 7.57 0 0 0
21/12/2021
7.49
 59,000 7.40 7.60 7.25 0 0 0
20/12/2021
7.40
 54,000 7.70 7.70 7.17 0 0 0
17/12/2021
7.70
 55,500 7.80 7.85 7.35 0 0 0
16/12/2021
7.80
 80,200 7.70 7.89 7.60 0 0 0
15/12/2021
7.70
 103,600 7.67 8 7.61 0 0 0
14/12/2021
7.67
 61,500 7.21 7.70 7.21 300 0 0.0
13/12/2021
7.21
 87,100 7.21 7.21 7 0 0 0
10/12/2021
7.21
 28,800 7.26 7.50 7.20 0 0 0
09/12/2021
7.26
 22,500 7.30 7.30 7.20 0 0 0
08/12/2021
7.30
 46,100 7.40 7.84 7.20 0 0 0
07/12/2021
7.40
 65,100 7.41 7.48 7 100 0 0.0
06/12/2021
7.41
 36,500 7.72 7.84 7.40 0 1,000 -0.0
03/12/2021
7.72
 66,800 7.85 7.85 7.70 0 0 0
02/12/2021
7.85
 67,500 7.70 8.03 7.60 0 0 0
01/12/2021
7.70
 59,300 7.70 7.90 7.62 0 0 0
30/11/2021
7.70
 33,000 7.60 7.90 7.60 0 0 0
29/11/2021
7.60
 50,800 7.88 7.88 7.33 0 0 0
26/11/2021
7.88
 63,600 7.66 8.04 7.66 0 0 0
25/11/2021
7.66
 30,300 7.66 7.67 7.50 100 0 0.0
24/11/2021
7.66
 44,100 7.60 8 7.60 0 4,500 -0.0
23/11/2021
7.60
 50,100 7.87 7.87 7.50 0 10,100 -0.1
22/11/2021
7.87
 62,900 8.25 8.25 7.86 200 10,300 -0.1
19/11/2021
8.25
 191,700 8.25 8.80 8.20 4,700 0 0.0
18/11/2021
8.25
 221,900 8.13 8.30 7.97 6,000 100 0.0
17/11/2021
8.13
 114,700 8.50 8.50 7.91 8,300 0 0.1
16/11/2021
8.50
 121,000 8.56 8.89 8.45 10,100 0 0.1
15/11/2021
8.56
 300,200 8.05 8.61 7.77 0 100 -0.0
12/11/2021
8.05
 303,600 7.70 8.23 7.50 2,000 300 0.0
11/11/2021
7.70
 150,000 7.80 7.80 7.52 0 200 -0.0
10/11/2021
7.80
 154,900 8 8 7.44 0 100 0
09/11/2021
8
 541,300 7.67 8.20 7.14 100 9,000 -0.1
08/11/2021
7.67
 191,300 8.24 8.24 7.67 5,200 4,600 0.0
05/11/2021
8.24
 136,000 8.86 8.86 8.24 0 7,400 -0.1
04/11/2021
8.86
 138,100 9.52 9.52 8.86 2,300 0 0.0
03/11/2021
9.52
 479,700 9.04 9.67 8.43 11,300 5,900 0.0
02/11/2021
9.04
 66,800 8.45 9.04 9.04 5,600 0 0.1
01/11/2021
8.45
 82,300 7.90 8.45 8.40 1,200 0 0.0
29/10/2021
7.90
 185,500 7.39 7.90 7 1,500 0 0.0
28/10/2021
7.39
 163,600 6.91 7.39 7.30 0 0 0
27/10/2021
6.91
 175,700 6.46 6.91 6.50 3,100 0 0.0
26/10/2021
6.46
 181,600 6.04 6.46 6.20 0 1,000 -0.0
25/10/2021
6.04
 212,700 5.65 6.04 5.73 0 0 0
22/10/2021
5.65
 91,300 5.50 5.87 5.50 0 5,600 -0.0
21/10/2021
5.50
 91,800 5.26 5.50 5.17 100 0 0.0
20/10/2021
5.26
 77,900 5.34 5.40 5.22 1,300 100 0.0
19/10/2021
5.34
 110,200 5.10 5.45 5.10 0 400 -0.0
18/10/2021
5.10
 79,900 4.90 5.20 4.90 9,000 0 0.0
15/10/2021
4.90
 36,800 4.90 4.94 4.85 100 0 0.0
14/10/2021
4.90
 31,100 4.90 4.90 4.70 1,900 0 0.0
13/10/2021
4.90
 25,200 4.62 4.90 4.62 0 0 0
12/10/2021
4.62
 35,900 4.82 4.82 4.56 1,000 0 0.0
11/10/2021
4.82
 19,100 4.95 4.99 4.80 0 0 0
08/10/2021
4.95
 42,100 4.80 5.12 4.90 0 0 0
07/10/2021
4.80
 19,100 4.79 4.85 4.70 0 0 0
06/10/2021
4.79
 36,200 4.70 4.80 4.52 0 500 -0.0
05/10/2021
4.70
 22,600 4.60 4.79 4.50 0 0 0
04/10/2021
4.60
 20,100 4.65 4.79 4.50 0 0 0
01/10/2021
4.65
 32,200 4.97 5 4.65 0 0 0
30/09/2021
4.97
 23,700 4.70 4.98 4.71 300 0 0.0
29/09/2021
4.70
 32,300 4.74 4.90 4.43 0 0 0
28/09/2021
4.74
 45,000 4.75 4.75 4.42 5,000 0 0.0
27/09/2021
4.75
 46,500 5.10 5.10 4.75 0 0 0
24/09/2021
5.10
 99,100 5.37 5.50 5 0 0 0
23/09/2021
5.37
 128,200 5.02 5.37 5.37 0 0 0
22/09/2021
5.02
 129,900 4.70 5.02 4.70 1,800 1,000 0.0
21/09/2021
4.70
 58,700 4.71 4.73 4.40 0 0 0
20/09/2021
4.71
 37,600 4.85 4.85 4.65 0 0 0
17/09/2021
4.85
 37,300 4.85 5 4.52 5,600 0 0.0
16/09/2021
4.85
 106,000 4.57 4.85 4.68 0 0 0
15/09/2021
4.57
 59,100 4.35 4.59 4.49 1,000 0 0.0
14/09/2021
4.35
 67,600 4.15 4.35 4.15 0 0 0
13/09/2021
4.15
 13,500 4.10 4.29 4.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |