CTCP Đầu tư và Thương mại DIC (dic)

1
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
(2024-10-14) 		0 0% 307,200 0 0
0.90
1
1
2 tháng
(2024-09-16) 		-0.10 -9.09% 660,100 0 0
0.90
1.10
1
3 tháng
(2024-08-15) 		-0.20 -16.67% 1,333,600 -4 -0.0
0.90
1.30
1
6 tháng
(2024-05-17) 		-0.20 -16.67% 3,545,800 2,096 0.0
0.90
1.40
1
12 tháng
(2023-11-24) 		-0.40 -28.57% 8,730,600 2,093 0.0
0.90
1.40
1
24 tháng
(2022-11-24) 		-0.10 -9.09% 28,298,884 -11,312 -0.0
0.90
2
1
36 tháng
(2021-11-29) 		-4.10 -80.39% 65,059,725 -32,912 0.0
0.90
7.20
1
60 tháng
(2019-12-10) 		-0.90 -47.37% 177,269,030 -148,267 0.4
0.90
7.20
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2020
1.81
 1,619,700 1.70 1.81 1.66 0 1,076,910 -1.9
14/05/2020
1.70
 1,010,190 1.59 1.70 1.58 0 399,710 -0.6
13/05/2020
1.59
 463,990 1.58 1.59 1.55 0 100,820 -0.2
12/05/2020
1.58
 87,680 1.56 1.58 1.55 0 0 0
11/05/2020
1.56
 176,760 1.56 1.57 1.54 0 31,010 -0.0
08/05/2020
1.56
 173,270 1.58 1.59 1.56 0 0 0
07/05/2020
1.58
 414,820 1.57 1.59 1.53 0 0 0
06/05/2020
1.57
 172,210 1.57 1.62 1.55 0 0 0
05/05/2020
1.57
 68,470 1.55 1.57 1.50 0 0 0
04/05/2020
1.55
 169,320 1.65 1.65 1.55 0 0 0
29/04/2020
1.65
 131,300 1.65 1.68 1.59 0 0 0
28/04/2020
1.65
 323,570 1.58 1.65 1.54 0 0 0
27/04/2020
1.58
 97,500 1.59 1.60 1.55 0 0 0
24/04/2020
1.59
 66,540 1.57 1.60 1.54 1,000 0 0.0
23/04/2020
1.57
 114,990 1.59 1.62 1.57 0 0 0
22/04/2020
1.59
 107,950 1.54 1.59 1.48 0 0 0
21/04/2020
1.54
 318,940 1.65 1.65 1.54 0 43,690 -0.1
20/04/2020
1.65
 259,030 1.65 1.70 1.61 0 0 0
17/04/2020
1.65
 299,440 1.68 1.72 1.60 0 0 0
16/04/2020
1.68
 451,140 1.61 1.70 1.55 0 0 0
15/04/2020
1.61
 366,720 1.51 1.61 1.53 0 0 0
14/04/2020
1.51
 447,700 1.42 1.51 1.38 43,690 0 0.1
13/04/2020
1.42
 63,140 1.42 1.44 1.40 0 0 0
10/04/2020
1.42
 163,650 1.44 1.45 1.39 0 0 0
09/04/2020
1.44
 383,340 1.42 1.48 1.39 0 0 0
08/04/2020
1.42
 112,800 1.44 1.44 1.39 0 6,000 -0.0
07/04/2020
1.44
 86,080 1.46 1.50 1.44 0 0 0
06/04/2020
1.46
 151,840 1.39 1.48 1.42 0 0 0
03/04/2020
1.39
 123,410 1.39 1.43 1.39 0 0 0
01/04/2020
1.39
 101,230 1.30 1.39 1.31 0 0 0
31/03/2020
1.30
 95,530 1.33 1.38 1.25 0 0 0
30/03/2020
1.33
 299,290 1.42 1.42 1.33 0 0 0
27/03/2020
1.42
 229,570 1.51 1.54 1.42 0 0 0
26/03/2020
1.51
 226,700 1.59 1.62 1.51 1,260 0 0.0
25/03/2020
1.59
 277,600 1.57 1.63 1.56 0 0 0
24/03/2020
1.57
 260,570 1.61 1.67 1.50 0 0 0
23/03/2020
1.61
 317,880 1.73 1.73 1.61 0 0 0
20/03/2020
1.73
 675,050 1.86 1.86 1.73 270 0 0.0
19/03/2020
1.86
 274,160 1.74 1.86 1.86 0 190 -0.0
18/03/2020
1.74
 101,320 1.63 1.74 1.67 0 0 0
17/03/2020
1.63
 1,403,190 1.63 1.69 1.52 0 0 0
16/03/2020
1.63
 161,230 1.75 1.80 1.63 0 0 0
13/03/2020
1.75
 512,930 1.80 1.80 1.68 0 300 -0.0
12/03/2020
1.80
 591,970 1.93 1.99 1.80 0 550 -0.0
11/03/2020
1.93
 470,140 2.07 2.09 1.93 0 0 0
10/03/2020
2.07
 727,820 2.22 2.22 2.07 0 150 -0.0
09/03/2020
2.22
 110,540 2.38 2.38 2.22 0 0 0
06/03/2020
2.38
 158,290 2.42 2.42 2.29 0 2,260 -0.0
05/03/2020
2.42
 600,930 2.28 2.43 2.28 0 249,560 -0.6
04/03/2020
2.28
 258,640 2.14 2.28 2.14 0 0 0
03/03/2020
2.14
 190,070 2.14 2.23 2.10 0 0 0
02/03/2020
2.14
 174,110 2.25 2.26 2.14 1,000 0 0.0
28/02/2020
2.25
 95,060 2.34 2.34 2.18 5,000 0 0.0
27/02/2020
2.34
 69,590 2.25 2.35 2.25 0 0 0
26/02/2020
2.25
 91,920 2.30 2.30 2.24 0 0 0
25/02/2020
2.30
 81,520 2.28 2.34 2.14 0 0 0
24/02/2020
2.28
 416,690 2.40 2.40 2.24 0 0 0
21/02/2020
2.40
 239,130 2.47 2.47 2.30 40 0 0.0
20/02/2020
2.47
 112,170 2.35 2.49 2.36 0 0 0
19/02/2020
2.35
 242,190 2.34 2.50 2.24 0 0 0
18/02/2020
2.34
 107,750 2.46 2.46 2.30 0 0 0
17/02/2020
2.46
 223,060 2.64 2.64 2.46 0 0 0
14/02/2020
2.64
 248,340 2.69 2.69 2.51 0 53,620 -0.1
13/02/2020
2.69
 327,320 2.52 2.69 2.49 0 40,790 -0.1
12/02/2020
2.52
 41,400 2.55 2.55 2.41 0 1,610 -0.0
11/02/2020
2.55
 504,590 2.74 2.74 2.55 0 0 0
10/02/2020
2.74
 1,286,400 2.75 2.75 2.56 0 0 0
07/02/2020
2.75
 33,790 2.95 2.95 2.75 0 0 0
06/02/2020
2.95
 581,860 3.17 3.17 2.95 0 0 0
05/02/2020
3.17
 267,950 3.40 3.40 3.17 0 0 0
04/02/2020
3.40
 1,250,430 3.24 3.46 3.20 0 0 0
03/02/2020
3.24
 1,604,310 3.03 3.24 2.82 0 2,780 -0.0
31/01/2020
3.03
 506,230 2.84 3.03 3.03 0 0 0
30/01/2020
2.84
 750,880 2.66 2.84 2.60 0 0 0
22/01/2020
2.66
 666,000 2.49 2.66 2.49 0 6,000 -0.0
21/01/2020
2.49
 683,690 2.33 2.49 2.40 200 0 0.0
20/01/2020
2.33
 993,180 2.18 2.33 2.17 2,780 0 0.0
17/01/2020
2.18
 458,160 2.04 2.18 2 0 0 0
16/01/2020
2.04
 137,420 2.03 2.10 1.98 0 0 0
15/01/2020
2.03
 256,330 2.04 2.04 1.96 0 0 0
14/01/2020
2.04
 148,380 2.06 2.08 1.97 0 0 0
13/01/2020
2.06
 202,600 2.21 2.25 2.06 0 0 0
10/01/2020
2.21
 595,110 2.07 2.21 2.06 0 0 0
09/01/2020
2.07
 260,690 1.99 2.09 1.97 6,490 6,000 0.0
08/01/2020
1.99
 348,210 1.98 1.99 1.96 203,660 0 0.4
07/01/2020
1.98
 123,110 1.96 2 1.95 1,950 0 0.0
06/01/2020
1.96
 367,100 1.95 1.99 1.95 207,620 0 0.4
03/01/2020
1.95
 191,040 2.02 2.02 1.95 0 0 0
02/01/2020
2.02
 457,040 1.95 2.05 1.94 299,690 7,000 0.6
31/12/2019
1.95
 349,240 1.97 1.98 1.95 278,230 0 0.5
30/12/2019
1.97
 506,860 1.97 1.99 1.93 152,390 13,000 0.3
27/12/2019
1.97
 201,850 1.97 1.99 1.95 80,770 0 0.2
26/12/2019
1.97
 85,470 1.95 2 1.95 21,640 0 0.0
25/12/2019
1.95
 191,090 1.99 2.03 1.93 10,000 0 0.0
24/12/2019
1.99
 104,090 2.07 2.07 1.97 0 0 0
23/12/2019
2.07
 174,720 1.97 2.07 1.97 13,440 2,000 0.0
20/12/2019
1.97
 91,560 2 2.03 1.95 6,000 0 0.0
19/12/2019
2
 366,160 1.95 2.05 1.93 187,900 2,000 0.4
18/12/2019
1.95
 369,860 1.95 2.02 1.95 206,080 0 0.4
17/12/2019
1.95
 283,530 1.99 2.04 1.94 43,680 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |