CTCP Tấm lợp Vật liệu Xây dựng Đồng Nai (dct)

0.50
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
(2024-10-09) 		-0.10 -16.67% 154,300 0 0
0.50
0.60
0.60
2 tháng
(2024-09-09) 		-0.10 -16.67% 178,500 0 0
0.50
0.60
0.60
3 tháng
(2024-08-12) 		-0.10 -16.67% 210,700 0 0
0.50
0.70
0.60
6 tháng
(2024-05-13) 		-0.10 -16.67% 314,300 0 0
0.50
0.80
0.60
12 tháng
(2023-11-14) 		-0.20 -28.57% 1,196,448 -4,500 -0.0
0.50
0.90
0.60
24 tháng
(2022-11-21) 		-0.20 -28.57% 3,360,262 -8,400 -0.0
0.50
1.10
0.60
36 tháng
(2021-11-24) 		-3.50 -87.50% 6,875,823 -8,625 -0.0
0.50
4
0.60
60 tháng
(2019-12-05) 		-0.60 -54.55% 12,027,048 -19,033 -0.0
0.50
4
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2010
10.13
 51,870 10.13 10.13 9.94 0 0 0
27/08/2010
9.65
 25,260 9.56 9.94 9.56 0 0 0
26/08/2010
9.75
 43,850 9.65 9.94 9.46 0 0 0
25/08/2010
9.65
 77,520 10.13 10.13 9.65 0 0 0
24/08/2010
10.13
 100,360 10.32 10.32 10.13 0 0 0
23/08/2010
10.61
 27,510 10.80 10.80 10.51 0 0 0
20/08/2010
10.70
 45,810 10.90 10.90 10.51 0 0 0
19/08/2010
10.80
 31,200 10.90 10.90 10.70 0 0 0
18/08/2010
10.90
 73,490 11.09 11.09 10.80 0 0 0
17/08/2010
11.28
 29,810 10.99 11.28 10.90 6,670 0 0.1
16/08/2010
11.28
 44,120 10.90 11.28 10.90 0 0 0
13/08/2010
10.80
 81,820 10.70 10.80 10.51 0 200 -0.0
12/08/2010
10.70
 135,670 11.09 11.09 10.70 0 0 0
11/08/2010
11.18
 52,220 10.80 11.18 10.80 130 0 0.0
10/08/2010
10.80
 127,470 11.09 11.09 10.70 0 0 0
09/08/2010
11.18
 80,210 11.56 11.56 11.18 0 0 0
06/08/2010
11.66
 77,450 11.76 11.76 11.66 0 2,000 -0.0
05/08/2010
11.76
 49,600 11.85 11.95 11.66 0 0 0
04/08/2010
11.76
 47,270 12.14 12.14 11.66 0 0 0
03/08/2010
11.95
 74,890 12.14 12.23 11.95 0 1,500 -0.0
02/08/2010
11.95
 30,600 12.14 12.42 11.95 5,000 1,000 0.1
30/07/2010
12.33
 26,200 12.42 12.52 12.33 2,000 0 0.0
29/07/2010
12.14
 66,450 12.33 12.33 12.14 2,000 0 0.0
28/07/2010
12.23
 86,250 12.42 12.52 12.14 0 0 0
27/07/2010
12.42
 108,710 12.52 12.71 12.42 0 0 0
26/07/2010
12.52
 120,370 12.71 12.81 12.52 0 0 0
23/07/2010
12.71
 61,820 12.62 12.90 12.62 0 0 0
22/07/2010
12.62
 73,970 12.90 12.90 12.62 0 0 0
21/07/2010
13.00
 178,310 13.28 13.38 13.00 13,000 0 0.2
20/07/2010
13.09
 446,690 12.52 13.09 12.52 6,000 0 0.1
19/07/2010
12.52
 64,370 12.52 12.71 12.52 0 0 0
16/07/2010
12.71
 64,740 12.62 12.71 12.52 0 0 0
15/07/2010
12.62
 70,020 12.62 12.90 12.62 0 0 0
14/07/2010
12.71
 76,530 13.19 13.19 12.71 0 0 0
13/07/2010
13.00
 129,620 12.52 13.09 12.52 0 0 0
12/07/2010
12.52
 33,880 12.90 12.90 12.33 0 10 -0.0
09/07/2010
12.42
 68,150 12.52 12.52 12.42 0 0 0
08/07/2010
12.52
 55,390 12.90 12.90 12.52 0 0 0
07/07/2010
12.71
 223,680 12.81 13.09 12.62 0 0 0
06/07/2010
12.81
 231,820 13.00 13.19 12.62 4,750 3,020 0.0
05/07/2010
13.19
 163,300 12.90 13.38 12.90 0 0 0
02/07/2010
12.90
 148,960 13.09 13.09 12.81 0 20 -0.0
01/07/2010
13.00
 62,080 13.00 13.28 13.00 0 0 0
30/06/2010
13.09
 167,840 13.38 13.76 13.09 3,000 3,000 -0.0
29/06/2010
13.67
 884,680 13.28 13.67 13.00 0 9,000 -0.1
28/06/2010
13.09
 500,280 12.62 13.09 12.62 50 0 0.0
25/06/2010
12.52
 173,750 12.52 13.00 12.52 0 0 0
24/06/2010
13.00
 78,950 13.19 13.19 13.00 0 0 0
23/06/2010
13.19
 231,900 12.62 13.28 12.62 5,000 0 0.1
22/06/2010
13.09
 648,450 13.09 13.19 12.62 0 3,000 -0.0
21/06/2010
12.62
 276,420 12.23 12.62 12.23 0 0 0
18/06/2010
12.04
 65,590 12.04 12.14 11.85 0 1,000 -0.0
17/06/2010
11.85
 65,720 11.76 11.95 11.66 0 0 0
16/06/2010
11.76
 35,760 11.85 11.95 11.66 0 0 0
15/06/2010
11.66
 39,040 11.85 11.85 11.66 0 0 0
14/06/2010
11.85
 20,320 12.04 12.04 11.85 0 0 0
11/06/2010
11.76
 45,110 11.95 11.95 11.66 0 0 0
10/06/2010
11.66
 15,170 11.56 11.76 11.56 0 0 0
09/06/2010
11.76
 18,430 11.56 11.76 11.56 0 0 0
08/06/2010
11.56
 38,570 11.56 11.66 11.47 0 0 0
07/06/2010
11.56
 82,380 11.37 11.76 11.37 0 1,000 -0.0
04/06/2010
11.95
 53,700 12.14 12.14 11.95 0 0 0
03/06/2010
12.14
 28,310 12.33 12.33 12.14 0 0 0
02/06/2010
12.14
 85,530 12.14 12.14 11.85 0 10,000 -0.1
01/06/2010
12.14
 23,270 11.95 12.14 11.95 0 0 0
31/05/2010
12.14
 99,860 12.23 12.33 12.04 4,200 12,000 -0.1
28/05/2010
12.52
 172,920 12.42 12.52 12.14 0 0 0
27/05/2010
11.95
 55,990 11.76 12.04 11.66 0 3,000 -0.0
26/05/2010
11.66
 59,480 11.56 11.76 11.56 0 0 0
25/05/2010
11.37
 79,650 11.47 11.66 11.37 0 0 0
24/05/2010
11.56
 60,960 11.66 11.76 11.47 0 0 0
21/05/2010
11.47
 162,770 11.47 11.76 11.47 0 0 0
20/05/2010
12.04
 99,080 11.37 12.14 11.37 0 0 0
19/05/2010
11.95
 240,920 12.42 12.42 11.95 0 0 0
18/05/2010
12.52
 100,090 12.52 12.71 12.33 0 0 0
17/05/2010
12.62
 128,750 13.09 13.09 12.33 3,000 0 0.0
14/05/2010
12.90
 103,550 12.90 13.00 12.71 3,000 32,000 -0.4
13/05/2010
12.81
 150,320 12.90 13.28 12.81 0 0 0
12/05/2010
12.81
 337,050 13.00 13.28 12.81 0 0 0
11/05/2010
13.48
 316,610 14.05 14.15 13.38 0 0 0
10/05/2010
14.05
 203,760 14.15 14.15 14.05 3,000 40,000 -0.5
07/05/2010
14.72
 272,060 14.91 15.10 14.24 10,000 200 0.2
06/05/2010
14.91
 474,560 14.53 14.91 14.24 0 4,000 -0.1
05/05/2010
14.24
 570,140 13.57 14.24 13.48 5,000 11,000 -0.1
04/05/2010
13.57
 293,490 13.38 13.57 13.28 0 0 0
29/04/2010
13.00
 133,330 12.90 13.19 12.90 0 0 0
28/04/2010
12.90
 139,370 13.00 13.09 12.81 0 0 0
27/04/2010
13.00
 72,160 13.28 13.28 12.90 0 0 0
26/04/2010
13.19
 184,880 13.09 13.28 13.00 0 0 0
22/04/2010
13.09
 286,600 13.00 13.38 12.90 0 0 0
21/04/2010
12.81
 156,230 13.09 13.09 12.81 10 0 0.0
20/04/2010
12.81
 104,400 13.19 13.19 12.71 0 0 0
19/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/04/2010
13.09
 192,000 13.09 13.09 13.00 200 0 0.0
16/04/2010
12.55
 325,650 12.79 12.87 12.55 200 0 0.0
15/04/2010
12.71
 234,300 12.79 12.87 12.63 0 24,500 -0.4
14/04/2010
12.87
 170,300 12.63 13.11 12.55 0 0 0
13/04/2010
12.55
 552,340 13.43 13.43 12.55 200 53,000 -0.9
12/04/2010
13.03
 45,270 13.03 13.03 13.03 0 0 0
09/04/2010
12.47
 138,750 12.47 12.63 12.47 0 0 0
08/04/2010
12.47
 63,870 12.71 12.79 12.47 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |