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
(2024-08-21) 		-0.16 -3.99% 300,000 0 0
3.70
4.01
3.85
2 tháng
(2024-07-22) 		-1.25 -24.51% 643,300 -14,100 -0.1
3.70
5.10
3.85
3 tháng
(2024-06-24) 		-1.27 -24.80% 883,300 -14,100 -0.1
3.70
6.12
3.85
6 tháng
(2024-03-25) 		0.09 2.39% 4,567,900 -16,900 -0.1
3.70
7.51
3.85
12 tháng
(2023-09-26) 		0.10 2.67% 6,389,000 -16,100 -0.1
3.57
7.51
3.85
24 tháng
(2022-10-03) 		-1.12 -22.54% 8,330,400 -10,300 -0.1
3.57
7.51
3.85
36 tháng
(2021-10-06) 		-0.94 -19.62% 23,269,800 3,300 0.4
3.57
10.85
3.85
60 tháng
(2019-10-17) 		0.45 13.24% 30,079,730 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)
22/04/2014
4.79
 1,790 4.70 4.79 4.43 0 0 0
21/04/2014
4.70
 17,460 4.61 4.70 4.33 0 0 0
18/04/2014
4.61
 3,220 4.89 4.89 4.61 0 0 0
17/04/2014
4.89
 3,130 4.79 4.89 4.79 0 0 0
16/04/2014
4.79
 15,340 4.79 4.79 4.61 0 0 0
15/04/2014
4.79
 2,070 4.98 4.98 4.79 0 0 0
14/04/2014
4.98
 1,550 4.89 4.98 4.89 0 0 0
11/04/2014
4.89
 6,430 4.89 4.98 4.79 0 0 0
10/04/2014
4.89
 9,120 4.89 4.89 4.79 0 0 0
08/04/2014
4.89
 9,950 5.07 5.07 4.89 0 0 0
07/04/2014
5.07
 8,540 5.07 5.07 4.89 0 0 0
04/04/2014
5.07
 8,790 5.07 5.07 4.89 0 0 0
03/04/2014
5.07
 6,630 4.79 5.07 4.79 0 0 0
02/04/2014
4.79
 29,960 5.07 5.16 4.79 0 0 0
01/04/2014
5.07
 53,890 5.35 5.44 5.07 0 0 0
31/03/2014
5.35
 45,430 5.35 5.44 5.16 0 0 0
28/03/2014
5.35
 35,390 5.35 5.44 5.16 0 0 0
27/03/2014
5.35
 61,860 5.35 5.35 4.98 0 20,000 -0.1
26/03/2014
5.35
 75,330 5.72 5.90 5.35 0 5,200 -0.0
25/03/2014
5.72
 69,860 5.99 5.99 5.72 0 0 0
24/03/2014
5.99
 62,590 5.81 6.09 5.72 0 0 0
21/03/2014
5.81
 25,560 5.81 5.90 5.72 0 20 -0.0
20/03/2014
5.81
 150,300 5.53 5.90 5.44 200 5,000 -0.0
19/03/2014
5.53
 124,280 5.26 5.53 5.53 0 0 0
18/03/2014
5.26
 162,670 4.98 5.26 4.79 20 0 0.0
17/03/2014
4.98
 128,080 4.70 4.98 4.70 0 0 0
14/03/2014
4.70
 64,620 4.61 4.70 4.61 0 0 0
13/03/2014
4.61
 18,840 4.70 4.70 4.61 0 0 0
12/03/2014
4.70
 25,360 4.79 4.79 4.61 0 0 0
11/03/2014
4.79
 67,130 4.89 4.89 4.61 0 0 0
10/03/2014
4.89
 56,050 4.61 4.89 4.52 0 0 0
07/03/2014
4.61
 66,040 4.43 4.61 4.43 0 0 0
06/03/2014
4.43
 36,820 4.43 4.52 4.33 0 0 0
05/03/2014
4.43
 20,120 4.15 4.43 4.15 0 0 0
04/03/2014
4.15
 33,990 4.06 4.15 3.78 0 0 0
03/03/2014
4.06
 53,720 4.33 4.43 4.06 0 0 0
28/02/2014
4.33
 49,890 4.61 4.79 4.33 0 0 0
27/02/2014
4.61
 156,930 4.52 4.79 4.52 0 0 0
26/02/2014
4.52
 147,830 4.24 4.52 4.43 0 0 0
25/02/2014
4.24
 99,340 3.96 4.24 4.06 0 0 0
24/02/2014
3.96
 44,830 3.78 3.96 3.78 0 0 0
21/02/2014
3.78
 17,850 3.78 3.87 3.78 0 0 0
20/02/2014
3.78
 46,560 4.06 4.15 3.78 0 0 0
19/02/2014
4.06
 25,900 3.87 4.06 3.87 0 0 0
18/02/2014
3.87
 54,560 3.69 3.87 3.69 2,000 0 0.0
17/02/2014
3.69
 82,180 3.69 3.78 3.60 8,000 0 0.0
14/02/2014
3.69
 12,620 3.69 3.69 3.60 0 0 0
13/02/2014
3.69
 27,110 3.69 3.69 3.50 5,000 0 0.0
12/02/2014
3.69
 18,650 3.60 3.69 3.50 5,000 0 0.0
11/02/2014
3.60
 38,720 3.69 3.69 3.60 0 0 0
10/02/2014
3.69
 17,610 3.60 3.69 3.50 0 50 -0.0
07/02/2014
3.60
 21,910 3.60 3.60 3.50 0 0 0
06/02/2014
3.60
 5,510 3.50 3.60 3.32 0 50 -0.0
27/01/2014
3.50
 5,250 3.50 3.50 3.41 0 0 0
24/01/2014
3.50
 5,460 3.50 3.50 3.41 0 0 0
23/01/2014
3.50
 2,010 3.41 3.50 3.41 0 0 0
22/01/2014
3.41
 21,210 3.41 3.41 3.32 0 0 0
21/01/2014
3.41
 910 3.41 3.41 3.41 0 0 0
20/01/2014
3.41
 10,870 3.41 3.41 3.41 0 0 0
17/01/2014
3.41
 6,900 3.50 3.50 3.41 0 0 0
16/01/2014
3.50
 5,260 3.50 3.60 3.50 0 0 0
15/01/2014
3.50
 3,710 3.50 3.50 3.41 0 0 0
14/01/2014
3.50
 2,920 3.60 3.60 3.50 0 0 0
13/01/2014
3.60
 15,600 3.50 3.60 3.50 7,000 0 0.0
10/01/2014
3.50
 3,360 3.41 3.50 3.41 3,100 0 0.0
09/01/2014
3.41
 5,970 3.41 3.50 3.41 0 0 0
08/01/2014
3.41
 3,440 3.41 3.41 3.32 0 0 0
07/01/2014
3.41
 3,370 3.50 3.50 3.41 0 0 0
06/01/2014
3.50
 9,790 3.41 3.50 3.41 0 0 0
03/01/2014
3.41
 7,960 3.32 3.41 3.23 0 3,090 -0.0
02/01/2014
3.32
 9,540 3.50 3.50 3.32 0 0 0
31/12/2013
3.50
 1,890 3.41 3.50 3.32 0 0 0
30/12/2013
3.41
 4,310 3.50 3.50 3.41 0 0 0
27/12/2013
3.50
 8,370 3.41 3.50 3.41 0 0 0
26/12/2013
3.41
 5,730 3.41 3.50 3.32 3,090 0 0.0
25/12/2013
3.41
 3,550 3.60 3.60 3.41 0 0 0
24/12/2013
3.60
 12,220 3.60 3.60 3.41 0 0 0
23/12/2013
3.60
 10,120 3.50 3.60 3.41 0 0 0
20/12/2013
3.50
 30,590 3.32 3.50 3.32 0 0 0
19/12/2013
3.32
 5,860 3.41 3.41 3.32 0 0 0
18/12/2013
3.41
 2,950 3.50 3.50 3.41 0 0 0
17/12/2013
3.50
 7,530 3.41 3.50 3.41 0 0 0
16/12/2013
3.41
 5,100 3.32 3.41 3.32 0 0 0
13/12/2013
3.32
 4,400 3.32 3.32 3.23 0 0 0
12/12/2013
3.32
 7,270 3.23 3.32 3.14 0 0 0
11/12/2013
3.23
 14,000 3.32 3.32 3.23 0 0 0
10/12/2013
3.32
 25,380 3.41 3.41 3.32 0 0 0
09/12/2013
3.41
 6,960 3.50 3.60 3.41 0 0 0
06/12/2013
3.50
 21,570 3.69 3.69 3.50 0 0 0
05/12/2013
3.69
 18,320 3.78 3.78 3.60 0 0 0
04/12/2013
3.78
 13,170 3.69 3.78 3.69 0 0 0
03/12/2013
3.69
 17,300 3.69 3.78 3.69 0 0 0
02/12/2013
3.69
 26,570 3.78 3.78 3.69 0 0 0
29/11/2013
3.78
 8,150 3.87 3.87 3.78 0 230 -0.0
28/11/2013
3.87
 25,230 3.69 3.87 3.60 0 0 0
27/11/2013
3.69
 58,520 3.60 3.78 3.50 0 0 0
26/11/2013
3.60
 25,320 3.50 3.60 3.41 0 0 0
25/11/2013
3.50
 12,100 3.60 3.60 3.50 0 0 0
22/11/2013
3.60
 62,870 3.69 3.78 3.60 0 0 0
21/11/2013
3.69
 62,340 3.69 3.87 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |