CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.89
0.18
(4.85%)
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
(2024-10-21) 		-0.05 -1.33% 401,700 0 0
3.50
4.28
3.71
2 tháng
(2024-09-23) 		0.01 0.27% 705,100 0 0
3.50
4.28
3.71
3 tháng
(2024-08-22) 		-0.07 -1.85% 1,002,300 0 0
3.50
4.28
3.71
6 tháng
(2024-05-24) 		-2.71 -42.21% 1,884,100 -14,700 -0.1
3.50
6.42
3.71
12 tháng
(2023-11-27) 		-0.02 -0.54% 6,915,100 -17,000 -0.1
3.50
7.51
3.71
24 tháng
(2022-12-01) 		-0.55 -12.91% 8,880,800 -8,100 0.0
3.50
7.51
3.71
36 tháng
(2021-12-06) 		-3.70 -49.93% 18,637,000 -11,600 0.3
3.50
10.85
3.71
60 tháng
(2019-12-17) 		0.11 3.06% 30,223,670 2,810 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)
21/11/2024
3.89
 5,700 3.70 3.89 3.70 0 0 0
20/11/2024
3.71
 13,700 3.96 3.96 3.70 0 0 0
19/11/2024
3.97
 1,300 3.80 3.97 3.80 0 0 0
18/11/2024
3.97
 1,500 4 4 3.75 0 0 0
15/11/2024
3.97
 7,500 4.26 4.26 3.97 0 0 0
14/11/2024
4.26
 11,300 4.26 4.30 4 0 0 0
13/11/2024
4.26
 21,000 4.26 4.29 4.10 0 0 0
12/11/2024
4.20
 25,400 4.06 4.28 4.06 0 0 0
11/11/2024
4.06
 37,100 3.99 4.26 3.87 0 0 0
08/11/2024
3.99
 40,300 4.27 4.47 3.99 0 0 0
07/11/2024
4.28
 56,800 4.28 4.28 4.26 0 0 0
06/11/2024
4
 36,900 4 4 4 0 0 0
05/11/2024
3.74
 44,900 3.70 3.74 3.70 0 0 0
04/11/2024
3.50
 5,400 3.70 3.71 3.50 0 0 0
01/11/2024
3.70
 800 3.75 3.75 3.70 0 0 0
31/10/2024
3.72
 10,200 3.70 3.76 3.70 0 0 0
30/10/2024
3.70
 1,500 3.76 3.76 3.70 0 0 0
29/10/2024
3.76
 12,100 3.71 3.77 3.71 0 0 0
28/10/2024
3.71
 10,600 3.72 3.72 3.70 0 0 0
25/10/2024
3.76
 18,600 3.75 3.80 3.75 0 0 0
24/10/2024
3.72
 11,300 3.74 3.74 3.72 0 0 0
23/10/2024
3.76
 6,300 3.75 3.76 3.74 0 0 0
22/10/2024
3.77
 21,300 3.70 3.84 3.70 0 0 0
21/10/2024
3.76
 5,900 3.77 3.77 3.70 0 0 0
18/10/2024
3.77
 6,100 3.87 3.87 3.70 0 0 0
17/10/2024
3.84
 13,400 3.75 3.84 3.49 0 0 0
16/10/2024
3.75
 33,000 3.71 3.77 3.70 0 0 0
15/10/2024
3.70
 6,800 3.71 3.71 3.70 0 0 0
14/10/2024
3.70
 800 3.76 3.76 3.70 0 0 0
11/10/2024
3.70
 6,200 3.76 3.76 3.70 0 0 0
10/10/2024
3.78
 300 3.78 3.78 3.78 0 0 0
09/10/2024
3.78
 3,200 3.79 3.79 3.78 0 0 0
08/10/2024
3.75
 31,600 3.74 3.75 3.74 0 0 0
07/10/2024
3.74
 55,000 3.72 3.79 3.72 0 0 0
04/10/2024
3.72
 8,200 3.70 3.72 3.70 0 0 0
03/10/2024
3.70
 39,300 3.70 3.75 3.70 0 0 0
02/10/2024
3.70
 8,800 3.75 3.75 3.70 0 0 0
01/10/2024
3.75
 6,800 3.71 3.75 3.71 0 0 0
30/09/2024
3.70
 10,500 3.77 3.77 3.70 0 0 0
27/09/2024
3.77
 17,400 3.75 3.77 3.73 0 0 0
26/09/2024
3.75
 20,400 3.71 3.75 3.71 0 0 0
25/09/2024
3.74
 4,900 3.75 3.75 3.74 0 0 0
24/09/2024
3.75
 3,300 3.70 3.75 3.70 0 0 0
23/09/2024
3.70
 27,400 3.85 3.85 3.68 0 0 0
20/09/2024
3.85
 2,200 3.85 3.85 3.84 0 0 0
19/09/2024
3.85
 6,000 3.83 3.85 3.83 0 0 0
18/09/2024
3.84
 600 3.85 3.85 3.80 0 0 0
17/09/2024
3.77
 45,200 3.77 3.77 3.70 0 0 0
16/09/2024
3.77
 24,800 3.77 3.80 3.70 0 0 0
13/09/2024
3.77
 9,700 3.76 3.94 3.76 0 0 0
12/09/2024
3.76
 28,800 3.74 3.76 3.70 0 0 0
11/09/2024
3.74
 400 3.73 3.74 3.73 0 0 0
10/09/2024
3.75
 4,700 3.73 3.75 3.73 0 0 0
09/09/2024
3.73
 400 3.61 3.75 3.61 0 0 0
06/09/2024
3.77
 12,300 3.77 3.78 3.70 0 0 0
05/09/2024
3.77
 21,900 3.75 3.77 3.75 0 0 0
04/09/2024
3.75
 600 3.71 3.75 3.71 0 0 0
30/08/2024
3.72
 17,900 3.71 3.75 3.70 0 0 0
29/08/2024
3.72
 300 3.80 3.80 3.72 0 0 0
28/08/2024
3.75
 48,900 3.71 3.75 3.63 0 0 0
27/08/2024
3.70
 8,100 3.87 3.88 3.70 0 0 0
26/08/2024
3.87
 20,500 3.94 3.94 3.81 0 0 0
23/08/2024
3.88
 13,200 3.80 3.89 3.80 0 0 0
22/08/2024
3.78
 30,700 4 4 3.78 0 0 0
21/08/2024
4.01
 2,800 3.82 4.09 3.79 0 0 0
20/08/2024
4
 17,100 3.79 4.02 3.79 0 0 0
19/08/2024
3.99
 8,200 3.82 4.05 3.82 0 0 0
16/08/2024
3.80
 41,000 3.71 3.89 3.70 0 0 0
15/08/2024
3.70
 32,900 4.05 4.05 3.63 0 14,000 -0.1
14/08/2024
3.79
 10,100 3.98 4.01 3.79 0 0 0
13/08/2024
3.75
 145,600 3.71 3.98 3.71 0 100 -0.0
12/08/2024
3.98
 13,600 3.98 3.98 3.98 0 0 0
09/08/2024
4.27
 9,000 4.27 4.27 4.27 0 0 0
08/08/2024
4.59
 8,400 4.59 4.59 4.59 0 0 0
07/08/2024
4.93
 1,400 5 5 4.54 0 0 0
06/08/2024
4.87
 700 4.90 4.90 4.60 0 0 0
05/08/2024
4.90
 3,000 4.94 4.94 4.60 0 0 0
02/08/2024
4.94
 3,900 4.68 4.94 4.67 0 0 0
01/08/2024
4.69
 6,700 4.39 4.69 4.37 0 0 0
31/07/2024
4.69
 5,000 4.69 4.70 4.69 0 0 0
30/07/2024
4.65
 5,600 4.68 4.69 4.65 0 0 0
29/07/2024
5
 2,700 5.08 5.08 4.62 0 0 0
26/07/2024
4.95
 14,500 4.69 4.95 4.63 0 0 0
25/07/2024
4.97
 800 5.07 5.07 4.77 0 0 0
24/07/2024
4.76
 2,000 4.76 4.76 4.76 0 0 0
23/07/2024
5.10
 1,000 5.10 5.10 4.77 0 0 0
22/07/2024
5.10
 10,100 4.75 5.10 4.75 0 0 0
19/07/2024
5.10
 2,300 5.24 5.24 4.75 0 0 0
18/07/2024
5.10
 8,000 4.70 5.10 4.70 0 0 0
17/07/2024
5.03
 8,000 5.06 5.20 5.03 0 0 0
16/07/2024
5.40
 1,600 5.46 5.46 5.40 0 0 0
15/07/2024
5.48
 1,500 5.48 5.48 5.48 0 0 0
12/07/2024
5.48
 15,800 5.83 5.83 5.48 0 0 0
11/07/2024
5.89
 2,600 5.98 5.98 5.50 0 0 0
10/07/2024
5.74
 4,600 5.92 5.92 5.55 0 0 0
09/07/2024
5.55
 6,100 5.25 5.55 5.25 0 0 0
08/07/2024
5.24
 7,400 5.24 5.40 5.24 0 0 0
05/07/2024
5.24
 8,500 5.25 5.57 5.24 0 0 0
04/07/2024
5.62
 7,200 6.09 6.09 5.58 0 0 0
03/07/2024
6
 20,200 5.71 6.05 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |