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)
01/07/2011
6.29
 13,800 6.52 6.60 6.21 0 0 0
30/06/2011
6.52
 1,700 6.75 6.75 6.52 0 0 0
29/06/2011
6.75
 3,000 6.75 6.75 6.75 0 0 0
28/06/2011
6.75
 20,400 6.75 6.83 6.75 0 0 0
27/06/2011
6.75
 71,100 6.36 6.75 6.44 0 0 0
24/06/2011
6.36
 3,000 6.29 6.36 6.29 0 0 0
23/06/2011
6.29
 15,100 6.21 6.29 6.21 0 0 0
22/06/2011
6.21
 12,600 6.13 6.21 6.21 0 0 0
21/06/2011
6.13
 12,100 5.98 6.44 6.13 0 0 0
20/06/2011
5.98
 10,700 6.21 6.67 5.98 0 0 0
17/06/2011
6.21
 38,300 6.67 6.67 6.21 0 7,400 -0.1
16/06/2011
6.67
 12,800 6.60 6.83 6.60 0 0 0
15/06/2011
6.60
 6,600 6.91 6.91 6.52 0 0 0
14/06/2011
6.91
 37,300 7.14 7.14 6.83 0 2,000 -0.0
13/06/2011
7.14
 6,400 7.14 7.53 7.14 0 1,800 -0.0
10/06/2011
7.14
 23,000 6.67 7.14 6.99 0 0 0
09/06/2011
6.67
 7,200 6.44 6.91 6.60 0 0 0
08/06/2011
6.44
 12,500 7.22 7.22 6.44 0 0 0
07/06/2011
7.22
 14,300 6.83 7.22 6.83 0 0 0
06/06/2011
6.83
 11,900 6.99 7.30 6.67 0 0 0
03/06/2011
6.99
 12,300 6.67 7.14 6.67 2,000 0 0.0
02/06/2011
6.67
 24,100 6.52 6.67 6.60 0 0 0
01/06/2011
6.52
 8,500 6.13 6.60 6.05 0 0 0
31/05/2011
6.13
 9,900 5.90 6.36 6.13 0 0 0
30/05/2011
5.90
 7,000 6.36 6.36 5.90 0 0 0
27/05/2011
6.36
 9,400 6.36 6.36 6.05 0 0 0
26/05/2011
6.36
 13,800 6.29 6.44 5.90 7,200 0 0.1
25/05/2011
6.29
 7,500 6.67 6.67 6.29 0 0 0
24/05/2011
6.67
 7,800 7.22 7.22 6.67 0 0 0
23/05/2011
7.22
 900 7.14 7.22 6.99 600 600 0
20/05/2011
7.14
 1,400 7.45 7.45 7.14 0 0 0
19/05/2011
7.45
 1,600 7.45 7.45 7.45 0 0 0
18/05/2011
7.45
 4,000 7.45 7.45 7.45 0 0 0
17/05/2011
7.45
 6,500 7.76 7.76 7.30 0 2,000 -0.0
16/05/2011
7.76
 500 7.76 7.76 7.76 0 0 0
13/05/2011
7.76
 2,600 7.84 7.84 7.76 0 0 0
12/05/2011
7.84
 2,000 7.76 7.84 7.84 0 0 0
11/05/2011
7.76
 4,100 7.92 7.92 7.76 0 0 0
10/05/2011
7.92
 1,000 7.84 8.15 7.92 0 0 0
09/05/2011
7.84
 3,500 7.92 7.92 7.84 0 0 0
06/05/2011
7.92
 1,000 7.92 7.92 7.92 0 0 0
05/05/2011
7.92
 3,800 7.45 7.92 7.53 0 0 0
04/05/2011
7.45
 7,200 7.84 8.07 7.45 0 0 0
29/04/2011
7.84
 0 7.68 7.84 7.84 0 0 0
28/04/2011
7.68
 5,000 7.76 7.92 7.68 0 1,000 -0.0
27/04/2011
7.76
 11,200 7.76 7.76 7.76 0 2,000 -0.0
26/04/2011
7.76
 200 7.76 7.84 7.76 5,000 5,000 0
25/04/2011
7.76
 17,800 7.84 7.84 7.76 0 0 0
22/04/2011
7.84
 4,400 7.84 7.92 7.61 0 0 0
21/04/2011
7.84
 11,000 7.92 7.99 7.84 0 5,000 -0.1
20/04/2011
7.92
 4,400 7.92 8.15 7.92 0 0 0
19/04/2011
7.92
 6,600 7.92 7.99 7.84 0 2,000 -0.0
18/04/2011
7.92
 22,500 8.07 8.07 7.92 0 3,000 -0.0
15/04/2011
8.07
 27,200 8.23 8.54 8.07 100 0 0.0
14/04/2011
8.23
 100 7.99 8.23 8.23 0 0 0
13/04/2011
7.99
 8,500 8.23 8.23 7.92 0 0 0
08/04/2011
8.23
 0 8.15 8.23 8.23 0 0 0
07/04/2011
8.15
 8,900 8.15 8.23 8.15 0 0 0
06/04/2011
8.15
 12,900 8.23 8.23 8.15 0 0 0
05/04/2011
8.23
 10,900 8.30 8.30 8.23 0 3,000 -0.0
04/04/2011
8.30
 7,000 8.38 8.38 8.23 5,000 7,000 -0.0
01/04/2011
8.38
 10,400 8.38 8.46 8.23 4,000 6,000 -0.0
31/03/2011
8.38
 16,000 8.38 8.93 8.38 0 0 0
30/03/2011
8.38
 10,000 8.77 8.77 8.38 2,000 7,000 -0.1
29/03/2011
8.77
 4,900 9.00 9.16 8.77 0 3,000 -0.0
28/03/2011
9.00
 14,500 9.00 9.08 8.77 0 0 0
25/03/2011
9.00
 25,100 9.08 9.31 8.85 0 0 0
24/03/2011
9.08
 2,600 9.08 9.24 9.08 0 0 0
23/03/2011
9.08
 5,400 9.08 9.24 9.08 2,000 0 0.0
22/03/2011
9.08
 16,500 9.00 9.24 9.08 0 0 0
21/03/2011
9.00
 45,500 9.00 9.31 9.00 10,000 0 0.1
18/03/2011
9.00
 21,300 8.77 9.00 8.77 0 1,000 -0.0
17/03/2011: Cổ tức tiền mặt tỉ lệ: 14%
17/03/2011
8.77
 11,700 8.93 9.24 8.15 0 1,200 -0.0
16/03/2011
8.93
 44,200 8.58 9.20 8.58 0 0 0
15/03/2011
8.58
 9,200 8.44 8.99 8.58 0 0 0
14/03/2011
8.44
 28,500 8.72 9.27 8.44 0 0 0
11/03/2011
8.72
 47,200 8.23 8.72 8.65 0 0 0
10/03/2011
8.23
 29,400 7.89 8.23 7.89 0 0 0
09/03/2011
7.89
 22,700 7.61 8.10 7.61 3,000 11,000 -0.1
08/03/2011
7.61
 7,600 7.82 8.16 7.61 0 0 0
07/03/2011
7.82
 3,800 7.82 8.16 7.82 0 1,000 -0.0
04/03/2011
7.82
 5,800 7.54 8.10 7.61 3,000 3,000 0
03/03/2011
7.54
 18,400 8.10 8.58 7.54 0 5,000 -0.1
02/03/2011
8.10
 33,800 8.58 8.58 8.10 0 9,800 -0.1
01/03/2011
8.58
 13,500 8.51 8.79 8.44 0 2,000 -0.0
28/02/2011
8.51
 16,200 8.65 8.86 8.51 0 0 0
25/02/2011
8.65
 16,100 8.44 8.93 8.58 0 2,000 -0.0
24/02/2011
8.44
 5,100 8.79 8.79 8.44 0 500 -0.0
23/02/2011
8.79
 5,500 8.16 8.93 8.79 0 0 0
22/02/2011
8.16
 4,800 8.58 8.99 8.16 0 0 0
21/02/2011
8.58
 3,600 8.99 8.99 8.58 0 0 0
18/02/2011
8.99
 11,500 9.34 9.62 8.99 0 2,500 -0.0
17/02/2011
9.34
 2,400 9.62 9.62 9.34 0 2,000 -0.0
16/02/2011
9.62
 6,100 9.69 9.83 9.62 0 0 0
15/02/2011
9.69
 5,000 9.69 9.69 9.55 0 0 0
14/02/2011
9.69
 4,700 9.83 9.96 9.69 0 0 0
11/02/2011
9.83
 1,500 9.76 9.83 9.62 0 0 0
10/02/2011
9.76
 25,000 9.55 10.03 9.76 0 0 0
09/02/2011
9.55
 14,700 9.62 10.03 9.55 0 0 0
08/02/2011
9.62
 600 9.55 9.96 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |