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
(2024-10-16) 		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
(2024-08-19) 		-0.20 -16.67% 1,301,800 -4 -0.0
0.90
1.30
1
6 tháng
(2024-05-20) 		-0.20 -16.67% 3,428,400 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
(2022-11-28) 		0 0% 27,640,334 9,688 0.0
0.90
2
1
36 tháng
(2021-12-01) 		-4.10 -80.39% 65,059,725 -32,912 0.0
0.90
7.20
1
60 tháng
(2019-12-12) 		-1.05 -51.22% 176,730,760 -301,517 0.1
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)
10/12/2013
5.72
 129,290 5.80 5.80 5.64 0 0 0
09/12/2013
5.80
 113,100 5.88 5.88 5.64 0 0 0
06/12/2013
5.88
 201,230 5.80 5.96 5.72 0 0 0
05/12/2013
5.80
 293,080 5.80 5.88 5.72 0 0 0
04/12/2013
5.80
 555,100 5.88 6.04 5.80 0 0 0
03/12/2013
5.88
 172,570 5.80 5.96 5.72 0 0 0
02/12/2013
5.80
 237,600 5.64 5.80 5.57 0 0 0
29/11/2013
5.64
 443,540 5.80 5.88 5.57 0 0 0
28/11/2013
5.80
 310,300 5.96 6.04 5.80 0 0 0
27/11/2013
5.96
 352,610 6.12 6.20 5.96 0 0 0
26/11/2013
6.12
 490,340 5.88 6.20 5.80 0 0 0
25/11/2013
5.88
 735,940 5.57 5.88 5.64 0 0 0
22/11/2013
5.57
 556,500 5.49 5.72 5.33 0 1,040 -0.0
21/11/2013
5.49
 908,090 5.88 6.12 5.49 0 3,530 -0.0
20/11/2013
5.88
 636,010 5.57 5.88 5.64 0 0 0
19/11/2013
5.57
 333,390 5.57 5.72 5.41 0 0 0
18/11/2013
5.57
 777,000 5.25 5.57 5.33 0 240 -0.0
15/11/2013
5.25
 720,140 5.01 5.33 4.93 0 6,000 -0.0
14/11/2013
5.01
 246,280 5.09 5.09 4.93 0 0 0
13/11/2013
5.09
 657,580 4.85 5.17 4.85 0 0 0
12/11/2013
4.85
 548,270 5.01 5.09 4.85 0 0 0
11/11/2013
5.01
 416,890 4.85 5.09 4.85 0 0 0
08/11/2013
4.85
 135,930 4.85 4.85 4.77 0 0 0
07/11/2013
4.85
 434,970 4.93 4.93 4.69 0 0 0
06/11/2013
4.93
 349,260 4.85 5.01 4.85 0 0 0
05/11/2013
4.85
 357,770 4.85 4.93 4.77 0 0 0
04/11/2013
4.85
 241,800 4.61 4.85 4.61 0 0 0
01/11/2013
4.61
 127,860 4.53 4.69 4.53 0 0 0
31/10/2013
4.53
 230,250 4.53 4.61 4.53 0 0 0
30/10/2013
4.53
 184,480 4.53 4.69 4.53 0 0 0
29/10/2013
4.53
 194,930 4.45 4.61 4.45 0 0 0
28/10/2013
4.45
 488,060 4.53 4.69 4.45 0 0 0
25/10/2013
4.53
 392,330 4.85 4.93 4.53 0 0 0
24/10/2013
4.85
 303,530 4.77 5.01 4.77 0 0 0
23/10/2013
4.77
 178,020 4.85 5.01 4.77 0 0 0
22/10/2013
4.85
 288,430 5.01 5.01 4.85 0 0 0
21/10/2013
5.01
 521,220 4.93 5.17 4.93 0 0 0
18/10/2013
4.93
 916,580 4.61 4.93 4.77 0 0 0
17/10/2013
4.61
 529,290 4.37 4.61 4.45 0 0 0
16/10/2013
4.37
 86,470 4.45 4.53 4.37 0 0 0
15/10/2013
4.45
 156,910 4.53 4.53 4.37 0 0 0
14/10/2013
4.53
 208,930 4.37 4.61 4.37 0 0 0
11/10/2013
4.37
 21,560 4.29 4.37 4.37 0 0 0
10/10/2013
4.29
 136,030 4.37 4.45 4.29 0 0 0
09/10/2013
4.37
 45,280 4.37 4.45 4.29 0 0 0
08/10/2013
4.37
 44,960 4.37 4.37 4.29 0 0 0
07/10/2013
4.37
 77,730 4.37 4.45 4.29 0 0 0
04/10/2013
4.37
 81,210 4.37 4.37 4.29 0 12,000 -0.1
03/10/2013
4.37
 65,760 4.53 4.53 4.29 0 3,400 -0.0
02/10/2013
4.53
 109,710 4.37 4.53 4.37 0 0 0
01/10/2013
4.37
 68,980 4.45 4.53 4.29 0 0 0
30/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/1 (Volume + 4%, Ratio=0.04)
30/09/2013
4.45
 211,910 4.21 4.45 4.29 0 0 0
27/09/2013
4.20
 202,180 4.20 4.28 4.13 0 0 0
26/09/2013
4.20
 179,520 4.20 4.36 4.20 0 0 0
25/09/2013
4.20
 212,090 4.05 4.28 4.05 0 0 0
24/09/2013
4.05
 108,660 4.13 4.13 3.98 0 0 0
23/09/2013
4.13
 104,990 4.05 4.13 3.98 0 0 0
20/09/2013
4.05
 149,450 3.90 4.13 3.98 0 0 0
19/09/2013
3.90
 134,200 3.98 4.05 3.90 0 4,250 -0.0
18/09/2013
3.98
 113,170 4.05 4.05 3.90 0 0 0
17/09/2013
4.05
 53,870 4.05 4.05 3.98 0 0 0
16/09/2013
4.05
 44,660 4.05 4.05 3.98 0 0 0
13/09/2013
4.05
 46,180 4.13 4.13 4.05 0 0 0
12/09/2013
4.13
 71,900 4.13 4.13 3.98 0 0 0
11/09/2013
4.13
 84,370 4.13 4.13 3.98 0 0 0
10/09/2013
4.13
 109,620 3.98 4.13 3.90 0 0 0
09/09/2013
3.98
 147,090 4.05 4.13 3.98 6,000 0 0.0
06/09/2013
4.05
 108,440 4.20 4.20 4.05 0 0 0
05/09/2013
4.20
 138,460 4.13 4.20 4.05 0 0 0
04/09/2013
4.13
 254,410 4.05 4.13 3.98 0 0 0
03/09/2013
4.05
 159,920 4.20 4.20 4.05 0 0 0
30/08/2013
4.20
 108,180 4.20 4.20 4.05 0 0 0
29/08/2013
4.20
 142,000 4.20 4.20 4.13 0 0 0
28/08/2013
4.20
 153,410 4.20 4.20 4.05 0 0 0
27/08/2013
4.20
 98,860 4.28 4.28 4.13 0 0 0
26/08/2013
4.28
 129,310 4.20 4.28 4.13 0 0 0
23/08/2013
4.20
 149,750 4.20 4.28 4.13 0 0 0
22/08/2013
4.20
 94,540 4.36 4.36 4.20 0 0 0
21/08/2013
4.36
 83,400 4.43 4.43 4.28 0 0 0
20/08/2013
4.43
 89,110 4.43 4.43 4.36 0 0 0
19/08/2013
4.43
 143,720 4.36 4.51 4.36 0 0 0
16/08/2013
4.36
 146,840 4.36 4.43 4.28 0 4,400 -0.0
15/08/2013
4.36
 137,580 4.13 4.36 4.05 0 0 0
14/08/2013
4.13
 90,420 4.05 4.13 3.98 0 0 0
13/08/2013
4.05
 63,680 4.13 4.13 4.05 0 0 0
12/08/2013
4.13
 61,200 4.13 4.13 4.05 0 0 0
09/08/2013
4.13
 69,260 4.05 4.13 3.98 0 0 0
08/08/2013
4.05
 55,630 3.98 4.13 3.98 0 0 0
07/08/2013
3.98
 119,700 3.98 4.13 3.98 0 0 0
06/08/2013
3.98
 93,250 4.05 4.13 3.98 0 240 -0.0
05/08/2013
4.05
 129,480 3.98 4.05 3.98 0 0 0
02/08/2013
3.98
 140,610 4.05 4.05 3.98 0 0 0
01/08/2013
4.05
 145,960 3.90 4.05 3.98 0 0 0
31/07/2013
3.90
 301,690 4.05 4.13 3.90 0 0 0
30/07/2013
4.05
 220,890 4.20 4.28 4.05 0 0 0
29/07/2013
4.20
 163,480 4.36 4.36 4.20 0 0 0
26/07/2013
4.36
 106,470 4.43 4.51 4.28 0 0 0
25/07/2013
4.43
 74,800 4.51 4.51 4.43 0 0 0
24/07/2013
4.51
 50,550 4.51 4.51 4.51 0 0 0
23/07/2013
4.51
 79,720 4.59 4.59 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |