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
(2024-08-20) 		-0.15 -3.75% 314,900 0 0
3.70
4.01
3.85
2 tháng
(2024-07-22) 		-1.25 -24.51% 641,100 -14,100 -0.1
3.70
5.10
3.85
3 tháng
(2024-06-21) 		-1.38 -26.39% 890,400 -14,100 -0.1
3.70
6.12
3.85
6 tháng
(2024-03-25) 		0.09 2.39% 4,565,700 -16,900 -0.1
3.70
7.51
3.85
12 tháng
(2023-09-25) 		0.10 2.67% 6,388,700 -16,100 -0.1
3.57
7.51
3.85
24 tháng
(2022-09-30) 		-1.15 -23% 8,330,500 -10,300 -0.1
3.57
7.51
3.85
36 tháng
(2021-10-05) 		-0.85 -18.09% 23,290,200 3,300 0.4
3.57
10.85
3.85
60 tháng
(2019-10-16) 		0.38 10.95% 30,078,640 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)
21/11/2011
3.69
 28,790 3.85 3.85 3.69 0 0 0
18/11/2011
3.85
 12,360 3.93 3.93 3.77 0 0 0
17/11/2011
3.93
 11,180 3.93 3.93 3.77 0 0 0
16/11/2011
3.93
 11,450 3.85 3.93 3.69 0 2,000 -0.0
15/11/2011
3.85
 4,000 3.85 3.85 3.69 0 1,000 -0.0
14/11/2011
3.85
 22,620 3.85 3.85 3.69 0 4,210 -0.0
11/11/2011
3.85
 22,260 4.01 4.01 3.85 0 7,000 -0.0
10/11/2011
4.01
 10,870 4.17 4.17 4.01 0 0 0
09/11/2011
4.17
 21,910 4.09 4.17 3.93 0 0 0
08/11/2011
4.09
 21,340 4.09 4.09 3.93 0 0 0
07/11/2011
4.09
 14,670 4.24 4.24 4.09 530 0 0.0
04/11/2011
4.24
 7,820 4.40 4.40 4.24 0 0 0
03/11/2011
4.40
 35,420 4.40 4.40 4.24 0 0 0
02/11/2011
4.40
 220 4.24 4.40 4.17 0 0 0
01/11/2011
4.24
 39,050 4.40 4.40 4.24 0 0 0
31/10/2011
4.40
 109,040 4.40 4.48 4.24 0 2,000 -0.0
28/10/2011
4.40
 34,110 4.48 4.56 4.40 0 0 0
27/10/2011
4.48
 7,970 4.40 4.48 4.32 0 0 0
26/10/2011
4.40
 15,560 4.40 4.40 4.24 0 0 0
25/10/2011
4.40
 25,740 4.40 4.40 4.24 0 0 0
24/10/2011
4.40
 2,110 4.40 4.48 4.40 0 0 0
21/10/2011
4.40
 37,120 4.40 4.48 4.24 0 0 0
20/10/2011
4.40
 13,060 4.40 4.40 4.24 0 0 0
19/10/2011
4.40
 5,600 4.48 4.48 4.32 0 0 0
18/10/2011
4.48
 18,040 4.40 4.48 4.24 0 0 0
17/10/2011
4.40
 9,040 4.48 4.48 4.32 0 0 0
14/10/2011
4.48
 14,520 4.48 4.48 4.40 0 0 0
13/10/2011
4.48
 35,860 4.48 4.48 4.32 0 0 0
12/10/2011
4.48
 12,050 4.64 4.64 4.48 0 0 0
11/10/2011
4.64
 80 4.56 4.64 4.56 0 0 0
10/10/2011
4.56
 15,750 4.56 4.64 4.40 0 0 0
07/10/2011
4.56
 26,870 4.48 4.64 4.56 2,000 0 0.0
06/10/2011
4.48
 53,020 4.40 4.56 4.40 0 0 0
05/10/2011
4.40
 30,560 4.40 4.48 4.32 0 0 0
04/10/2011
4.40
 96,810 4.48 4.48 4.32 0 0 0
03/10/2011
4.48
 23,800 4.72 4.79 4.48 0 0 0
30/09/2011
4.72
 16,190 4.87 4.87 4.72 0 0 0
29/09/2011
4.87
 19,600 5.03 5.03 4.79 0 0 0
28/09/2011
5.03
 46,980 4.79 5.03 4.72 0 0 0
27/09/2011
4.79
 17,950 4.79 4.87 4.64 0 0 0
26/09/2011
4.79
 58,830 5.03 5.03 4.79 0 0 0
23/09/2011
5.03
 22,070 5.03 5.03 4.87 0 0 0
22/09/2011
5.03
 28,500 4.79 5.03 4.72 0 0 0
21/09/2011
4.79
 23,390 4.79 5.03 4.72 0 0 0
20/09/2011
4.79
 203,870 4.95 4.95 4.72 0 2,000 -0.0
19/09/2011
4.95
 88,270 5.19 5.19 4.95 0 2,000 -0.0
16/09/2011
5.19
 53,130 5.42 5.42 5.19 0 2,000 -0.0
15/09/2011
5.42
 68,580 5.66 5.66 5.42 0 2,000 -0.0
14/09/2011
5.66
 106,770 5.66 5.82 5.50 0 2,000 -0.0
13/09/2011
5.66
 101,570 5.42 5.66 5.50 0 4,000 -0.0
12/09/2011
5.42
 262,940 5.19 5.42 5.34 0 0 0
09/09/2011
5.19
 84,760 4.95 5.19 5.03 0 2,000 -0.0
08/09/2011
4.95
 70,580 4.72 4.95 4.95 0 2,000 -0.0
07/09/2011
4.72
 39,700 4.56 4.72 4.72 2,000 2,000 0
06/09/2011
4.56
 182,820 4.48 4.64 4.48 0 2,000 -0.0
05/09/2011
4.48
 176,020 4.32 4.48 4.24 0 2,000 -0.0
01/09/2011
4.32
 63,000 4.24 4.32 4.09 0 2,000 -0.0
31/08/2011
4.24
 49,480 4.24 4.32 4.09 0 2,000 -0.0
30/08/2011
4.24
 28,400 4.24 4.32 4.09 0 2,000 -0.0
29/08/2011
4.24
 56,460 4.09 4.24 3.93 0 2,000 -0.0
26/08/2011
4.09
 12,240 4.09 4.09 3.93 0 0 0
25/08/2011
4.09
 14,720 4.01 4.09 4.01 0 0 0
24/08/2011
4.01
 21,860 4.09 4.09 4.01 0 0 0
23/08/2011
4.09
 8,690 4.09 4.17 4.01 0 0 0
22/08/2011
4.09
 27,440 4.01 4.17 4.01 0 0 0
19/08/2011
4.01
 9,660 4.01 4.01 3.93 0 0 0
18/08/2011
4.01
 15,120 4.01 4.09 3.85 0 0 0
17/08/2011
4.01
 8,570 3.93 4.09 3.93 0 0 0
16/08/2011
3.93
 22,340 3.85 3.93 3.85 0 0 0
15/08/2011
3.85
 2,170 3.85 3.85 3.77 0 0 0
12/08/2011
3.85
 10,740 3.85 3.85 3.69 0 0 0
11/08/2011
3.85
 18,400 3.93 3.93 3.77 0 0 0
10/08/2011
3.93
 21,550 3.77 3.93 3.77 0 0 0
09/08/2011
3.77
 9,070 3.85 3.85 3.69 0 0 0
08/08/2011
3.85
 18,030 3.93 3.93 3.77 0 0 0
05/08/2011
3.93
 7,610 3.85 3.93 3.85 0 0 0
04/08/2011
3.85
 23,160 3.69 3.85 3.69 0 0 0
03/08/2011
3.69
 31,850 3.77 3.77 3.61 0 0 0
02/08/2011
3.77
 15,990 3.93 3.93 3.77 0 0 0
01/08/2011
3.93
 5,310 3.93 4.01 3.93 2,000 0 0.0
29/07/2011
3.93
 5,600 4.01 4.01 3.93 0 0 0
28/07/2011
4.01
 21,090 4.17 4.17 4.01 0 0 0
27/07/2011
4.17
 14,240 4.17 4.17 4.01 0 0 0
26/07/2011: Cổ tức tiền mặt tỉ lệ: 8%
26/07/2011
4.17
 14,420 4.24 4.32 4.09 0 0 0
25/07/2011
4.24
 22,720 4.24 4.24 4.18 0 0 0
22/07/2011
4.24
 24,180 4.31 4.38 4.18 0 0 0
21/07/2011
4.31
 9,090 4.24 4.31 4.18 0 0 0
20/07/2011
4.24
 25,900 4.45 4.45 4.24 0 0 0
19/07/2011
4.45
 9,510 4.45 4.45 4.31 0 0 0
18/07/2011
4.45
 2,093 4.45 4.45 4.24 0 0 0
15/07/2011
4.45
 80,960 4.31 4.52 4.31 0 0 0
14/07/2011
4.31
 96,910 4.11 4.31 4.24 0 0 0
13/07/2011
4.11
 34,750 4.11 4.11 4.11 0 0 0
12/07/2011
4.11
 48,030 4.18 4.24 3.97 0 0 0
11/07/2011
4.18
 11,810 4.38 4.38 4.18 0 0 0
08/07/2011
4.38
 33,880 4.38 4.38 4.18 0 0 0
07/07/2011
4.38
 21,870 4.38 4.38 4.24 0 0 0
06/07/2011
4.38
 43,230 4.24 4.38 4.11 0 0 0
05/07/2011
4.24
 5,900 4.11 4.24 4.18 0 0 0
04/07/2011
4.11
 22,450 4.04 4.11 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |