CTCP DIC - Đồng Tiến (did)

4.20
0.10
(2.44%)
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) 		-0.20 -4.65% 150,500 0 0
4.10
4.30
4.20
2 tháng
(2024-07-22) 		-0.50 -10.87% 429,700 -300 -0.0
4
4.60
4.20
3 tháng
(2024-06-21) 		-0.70 -14.58% 1,358,300 -79,600 -0.4
4
4.80
4.20
6 tháng
(2024-03-25) 		0 0% 3,687,300 -300 -0.0
3.70
4.90
4.20
12 tháng
(2023-09-25) 		-0.80 -16.33% 5,549,100 -3,600 -0.0
3.70
5
4.20
24 tháng
(2022-09-30) 		-0.80 -16.33% 11,977,529 -26,200 -0.2
2.40
6.40
4.20
36 tháng
(2021-10-05) 		-4 -49.38% 33,889,259 5,500 0.3
2.40
17.56
4.20
60 tháng
(2019-10-16) 		-1.36 -24.91% 45,916,253 -12,200 0.2
2.18
17.56
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
6.46
 136,200 6.10 6.46 6.37 13,000 0 0.1
17/04/2012
6.10
 126,400 5.73 6.10 6.01 0 0 0
16/04/2012
5.73
 50,000 5.37 5.73 5.46 0 0 0
13/04/2012
5.37
 36,000 5.55 5.55 5.37 0 0 0
12/04/2012
5.55
 33,000 5.37 5.64 5.46 0 0 0
11/04/2012
5.37
 19,700 5.19 5.37 5.19 0 0 0
10/04/2012
5.19
 25,900 5.46 5.46 5.10 0 3,000 -0.0
09/04/2012
5.46
 17,900 5.19 5.46 5.19 0 0 0
06/04/2012
5.19
 26,900 5.10 5.19 5.10 0 0 0
05/04/2012
5.10
 24,500 5.28 5.28 5.00 0 5,000 -0.0
04/04/2012
5.28
 20,700 5.46 5.46 5.10 0 5,000 -0.0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2012
5.46
 26,000 5.28 5.55 5.46 0 0 0
30/03/2012
5.28
 40,600 5.36 5.43 5.12 0 3,500 -0.0
29/03/2012
5.36
 85,700 5.74 5.74 5.36 0 5,500 -0.0
28/03/2012
5.74
 54,200 5.82 5.82 5.51 0 0 0
27/03/2012
5.82
 81,200 6.05 6.36 5.82 0 0 0
26/03/2012
6.05
 86,100 5.74 6.05 5.74 0 0 0
23/03/2012
5.74
 88,200 5.82 5.82 5.59 0 11,000 -0.1
22/03/2012
5.82
 180,600 5.74 6.13 5.74 0 5,000 -0.0
21/03/2012
5.74
 46,000 5.43 5.74 5.74 0 0 0
20/03/2012
5.43
 28,900 5.20 5.43 5.43 0 0 0
19/03/2012
5.20
 98,500 5.05 5.20 4.89 0 0 0
16/03/2012
5.05
 42,200 4.81 5.05 4.73 0 5,000 -0.0
15/03/2012
4.81
 58,100 4.73 4.89 4.58 0 9,800 -0.1
14/03/2012
4.73
 6,900 4.73 4.81 4.73 0 0 0
13/03/2012
4.73
 80,900 4.50 4.81 4.66 9,800 0 0.1
12/03/2012
4.50
 33,500 4.73 4.73 4.50 0 0 0
09/03/2012
4.73
 3,400 4.89 4.89 4.66 0 0 0
08/03/2012
4.89
 17,400 4.89 4.89 4.89 0 0 0
07/03/2012
4.89
 54,400 5.05 5.05 4.89 0 0 0
06/03/2012
5.05
 112,500 4.97 5.28 4.97 15,000 0 0.1
05/03/2012
4.97
 15,200 4.66 4.97 4.97 0 0 0
02/03/2012
4.66
 66,000 4.50 4.66 4.42 0 0 0
01/03/2012
4.50
 29,400 4.42 4.58 4.35 0 4,000 -0.0
29/02/2012
4.42
 71,400 4.27 4.42 4.27 0 4,000 -0.0
28/02/2012
4.27
 41,300 4.58 4.66 4.27 0 7,000 -0.0
27/02/2012
4.58
 26,100 4.42 4.58 4.19 0 0 0
24/02/2012
4.42
 12,500 4.35 4.58 4.42 0 0 0
23/02/2012
4.35
 22,500 4.42 4.42 4.27 0 0 0
22/02/2012
4.42
 10,000 4.19 4.42 4.27 0 0 0
21/02/2012
4.19
 35,300 4.11 4.35 4.11 1,200 0 0.0
20/02/2012
4.11
 10,800 3.88 4.11 4.04 8,800 0 0.0
17/02/2012
3.88
 3,000 3.88 3.88 3.88 0 0 0
16/02/2012
3.88
 16,200 3.88 3.96 3.80 0 0 0
15/02/2012
3.88
 14,000 3.96 3.96 3.73 0 5,600 -0.0
14/02/2012
3.96
 1,500 3.88 3.96 3.88 0 0 0
13/02/2012
3.88
 2,400 4.04 4.04 3.88 0 2,400 -0.0
10/02/2012
4.04
 12,800 4.19 4.19 3.96 0 5,300 -0.0
09/02/2012
4.19
 5,200 4.19 4.19 4.19 0 0 0
08/02/2012
4.19
 6,500 4.11 4.19 4.19 0 0 0
07/02/2012
4.11
 8,000 4.04 4.11 4.11 0 0 0
06/02/2012
4.04
 6,000 4.11 4.11 4.04 0 0 0
03/02/2012
4.11
 38,700 4.35 4.35 4.11 4,100 0 0.0
02/02/2012
4.35
 12,000 4.11 4.35 4.27 8,900 0 0.0
01/02/2012
4.11
 24,500 4.35 4.35 4.11 5,000 0 0.0
31/01/2012
4.35
 10,300 4.27 4.42 4.27 2,700 0 0.0
30/01/2012
4.27
 3,200 4.11 4.27 4.27 0 0 0
20/01/2012
4.11
 500 4.11 4.11 4.11 0 0 0
19/01/2012
4.11
 5,400 4.11 4.11 4.04 0 0 0
18/01/2012
4.11
 5,800 4.04 4.11 3.96 0 0 0
17/01/2012
4.04
 600 4.11 4.19 4.04 0 0 0
16/01/2012
4.11
 9,500 3.96 4.11 4.04 1,600 0 0.0
13/01/2012
3.96
 6,100 3.73 3.96 3.80 2,000 0 0.0
12/01/2012
3.73
 8,400 3.80 3.88 3.73 0 0 0
11/01/2012
3.80
 16,200 3.73 3.88 3.80 9,000 0 0.0
10/01/2012
3.73
 8,700 3.57 3.73 3.57 0 0 0
09/01/2012
3.57
 15,500 3.49 3.57 3.49 0 0 0
06/01/2012
3.49
 18,900 3.57 3.73 3.49 0 9,000 -0.0
05/01/2012
3.57
 32,400 3.57 3.57 3.57 0 0 0
04/01/2012
3.57
 14,900 3.57 3.80 3.49 0 0 0
03/01/2012
3.57
 26,100 3.65 3.88 3.49 0 0 0
30/12/2011
3.65
 3,200 3.42 3.65 3.65 0 0 0
29/12/2011
3.42
 27,100 3.49 3.49 3.34 0 14,000 -0.1
28/12/2011
3.49
 8,100 3.49 3.57 3.49 0 0 0
27/12/2011
3.49
 30,500 3.57 3.88 3.49 0 5,000 -0.0
26/12/2011
3.57
 17,300 3.80 3.80 3.57 0 11,000 -0.1
23/12/2011
3.80
 5,000 3.80 3.80 3.73 0 2,000 -0.0
22/12/2011
3.80
 5,100 3.88 3.88 3.80 0 4,000 -0.0
21/12/2011
3.88
 7,100 3.88 4.04 3.88 0 0 0
20/12/2011
3.88
 6,300 4.11 4.11 3.88 0 0 0
19/12/2011
4.11
 6,800 4.19 4.19 4.04 0 0 0
16/12/2011
4.19
 100 3.96 4.19 4.19 0 0 0
15/12/2011
3.96
 21,500 4.11 4.11 3.96 0 8,000 -0.0
14/12/2011
4.11
 2,200 4.35 4.35 4.11 0 0 0
13/12/2011
4.35
 4,000 4.35 4.35 4.35 0 0 0
12/12/2011
4.35
 500 4.58 4.58 4.35 0 0 0
09/12/2011
4.58
 100 4.58 4.58 4.58 0 0 0
08/12/2011
4.58
 0 4.50 4.58 4.58 0 0 0
07/12/2011
4.50
 2,000 4.50 4.66 4.50 0 0 0
06/12/2011
4.50
 2,000 4.50 4.50 4.42 0 0 0
05/12/2011
4.50
 31,100 4.27 4.50 4.27 0 0 0
02/12/2011
4.27
 4,000 4.27 4.27 4.27 0 0 0
01/12/2011
4.27
 12,000 4.27 4.27 4.19 0 0 0
30/11/2011
4.27
 5,500 4.35 4.35 4.27 0 0 0
29/11/2011
4.35
 15,100 4.35 4.42 4.27 0 0 0
28/11/2011
4.35
 23,200 4.35 4.50 4.35 0 1,800 -0.0
25/11/2011
4.35
 14,700 4.50 4.50 4.35 0 0 0
24/11/2011
4.50
 3,300 4.66 4.66 4.50 0 0 0
23/11/2011
4.66
 23,200 4.81 5.12 4.66 0 10,000 -0.1
22/11/2011
4.81
 7,900 5.12 5.12 4.81 0 4,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |