CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.85
0
(0%)
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
(2024-08-20) 		-0.15 -3.75% 314,900 0 0
3.70
4.01
3.85
2 tháng
(2024-07-22) 		-1.25 -24.51% 641,100 -14,100 -0.1
3.70
5.10
3.85
3 tháng
(2024-06-21) 		-1.38 -26.39% 890,400 -14,100 -0.1
3.70
6.12
3.85
6 tháng
(2024-03-25) 		0.09 2.39% 4,565,700 -16,900 -0.1
3.70
7.51
3.85
12 tháng
(2023-09-25) 		0.10 2.67% 6,388,700 -16,100 -0.1
3.57
7.51
3.85
24 tháng
(2022-09-30) 		-1.15 -23% 8,330,500 -10,300 -0.1
3.57
7.51
3.85
36 tháng
(2021-10-05) 		-0.85 -18.09% 23,290,200 3,300 0.4
3.57
10.85
3.85
60 tháng
(2019-10-16) 		0.38 10.95% 30,078,640 2,840 0.4
2.13
10.85
3.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2021
4.10
 11,300 4.02 4.15 4.02 0 0 0
09/09/2021
4.02
 6,200 4.18 4.18 4.01 0 0 0
08/09/2021
4.18
 5,100 4.09 4.18 4.02 0 0 0
07/09/2021
4.09
 42,500 4.19 4.19 3.95 0 0 0
06/09/2021
4.19
 6,100 4.19 4.19 4.16 0 0 0
01/09/2021
4.19
 15,100 4.16 4.19 4.03 0 0 0
31/08/2021
4.16
 74,600 4.10 4.19 3.82 1,000 0 0.0
30/08/2021
4.10
 3,400 4.10 4.10 4.10 0 0 0
27/08/2021
4.10
 3,100 3.90 4.15 3.95 100 0 0.0
26/08/2021
3.90
 6,200 3.90 3.90 3.88 0 0 0
25/08/2021
3.90
 4,400 3.90 3.90 3.77 0 0 0
24/08/2021
3.90
 2,700 3.95 3.95 3.90 0 0 0
23/08/2021
3.95
 8,300 4.09 4.09 3.92 0 100 -0.0
20/08/2021
4.09
 3,600 4.10 4.30 4.09 0 0 0
19/08/2021
4.10
 4,800 4.07 4.10 4 0 0 0
18/08/2021
4.07
 5,300 4.18 4.22 4.07 0 0 0
17/08/2021
4.18
 4,100 4.10 4.20 4.10 0 0 0
16/08/2021
4.10
 10,300 4.02 4.10 4 0 0 0
13/08/2021
4.02
 8,200 4.19 4.19 4 0 0 0
12/08/2021
4.19
 18,300 4.30 4.30 4 0 0 0
11/08/2021
4.30
 3,500 4.20 4.30 4.20 0 0 0
10/08/2021
4.20
 28,000 4 4.20 3.90 0 0 0
09/08/2021
4
 27,800 4 4 3.80 0 20,000 -0.1
06/08/2021
4
 8,000 4 4 3.80 0 0 0
05/08/2021
4
 8,100 3.95 4 3.94 100 0 0.0
04/08/2021
3.95
 4,700 3.95 4.10 3.90 0 0 0
03/08/2021
3.95
 16,800 4 4 3.80 0 0 0
02/08/2021
4
 12,000 3.85 4 3.85 0 0 0
30/07/2021
3.85
 2,900 4 4 3.85 0 0 0
29/07/2021
4
 10,800 3.90 4 3.80 0 0 0
28/07/2021
3.90
 3,300 3.90 4.15 3.90 0 0 0
27/07/2021
3.90
 2,200 3.78 3.95 3.75 0 0 0
26/07/2021
3.78
 700 3.78 3.78 3.78 0 0 0
23/07/2021
3.78
 7,600 4 4 3.78 0 0 0
22/07/2021
4
 600 4 4 4 0 0 0
21/07/2021
4
 4,600 4.20 4.20 4 0 0 0
20/07/2021
4.20
 14,200 4.10 4.20 3.83 0 0 0
19/07/2021
4.10
 5,400 4.27 4.27 4.10 0 0 0
16/07/2021
4.27
 96,900 4 4.28 3.81 0 0 0
15/07/2021
4
 39,900 3.92 4 3.90 0 0 0
14/07/2021
3.92
 8,800 4.05 4.10 3.87 0 0 0
13/07/2021
4.05
 12,100 4.05 4.05 3.80 0 0 0
12/07/2021
4.05
 24,400 4.35 4.35 4.05 0 0 0
09/07/2021
4.35
 1,000 4.35 4.35 4.35 0 0 0
08/07/2021
4.35
 17,400 4.45 4.45 4.35 0 0 0
07/07/2021
4.45
 10,000 4.58 4.58 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |