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
(2024-08-19) 		0 0% 138,400 0 0
4.10
4.30
4.10
2 tháng
(2024-07-22) 		-0.30 -6.52% 417,100 -300 -0.0
4
4.60
4.10
3 tháng
(2024-06-20) 		0.10 2.38% 1,370,000 -79,600 -0.4
4
4.80
4.10
6 tháng
(2024-03-22) 		0 0% 3,727,300 -300 -0.0
3.70
4.90
4.10
12 tháng
(2023-09-25) 		-0.60 -12.24% 5,536,500 -3,600 -0.0
3.70
5
4.10
24 tháng
(2022-09-29) 		-0.90 -17.31% 11,974,429 -26,200 -0.2
2.40
6.40
4.10
36 tháng
(2021-10-04) 		-3.43 -44.41% 34,187,859 5,500 0.3
2.40
17.56
4.10
60 tháng
(2019-10-15) 		-1.16 -21.24% 45,903,653 -12,200 0.2
2.18
17.56
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
16.40
 94,600 15.22 16.40 15.50 7,000 14,000 -0.2
08/09/2010
15.22
 23,800 15.98 15.98 14.95 0 5,000 -0.1
07/09/2010
15.98
 28,700 16.05 16.26 15.01 0 0 0
06/09/2010
16.05
 43,100 15.78 16.05 15.85 9,100 0 0.2
01/09/2010
15.78
 17,200 14.95 15.78 14.95 0 0 0
31/08/2010
14.95
 19,900 14.25 14.95 14.25 0 0 0
30/08/2010
14.25
 6,300 13.01 14.25 12.80 0 3,000 -0.1
27/08/2010
13.01
 5,000 13.84 13.98 13.01 2,000 0 0.0
26/08/2010
13.84
 11,200 13.42 13.84 13.49 5,600 0 0.1
25/08/2010
13.42
 13,100 14.25 14.39 13.42 0 0 0
24/08/2010
14.25
 8,400 15.08 15.08 14.25 800 0 0.0
23/08/2010
15.08
 2,400 15.57 15.91 15.08 1,000 0 0.0
20/08/2010
15.57
 7,700 15.15 15.57 15.22 0 0 0
19/08/2010
15.15
 5,500 15.22 15.22 15.08 4,000 0 0.1
18/08/2010
15.22
 6,500 15.91 15.91 15.08 200 0 0.0
17/08/2010
15.91
 4,200 16.47 16.61 15.57 0 0 0
16/08/2010
16.47
 17,400 15.71 16.47 15.91 6,000 0 0.1
13/08/2010
15.71
 23,100 14.46 15.71 14.74 2,000 0 0.0
12/08/2010
14.46
 31,800 15.91 15.91 14.39 4,000 0 0.1
11/08/2010
15.91
 31,700 14.95 15.91 14.53 3,000 0 0.1
10/08/2010
14.95
 62,000 14.95 15.36 14.53 4,000 0 0.1
09/08/2010
14.95
 14,900 15.91 16.26 14.74 0 600 -0.0
06/08/2010
15.91
 9,100 15.78 16.05 15.64 300 0 0.0
05/08/2010
15.78
 24,900 15.64 16.54 14.95 3,000 0 0.1
04/08/2010
15.64
 27,000 16.74 16.74 15.64 1,500 6,900 -0.1
03/08/2010
16.74
 4,300 16.61 17.30 16.26 0 100 -0.0
02/08/2010
16.61
 18,900 16.74 17.57 16.40 0 0 0
30/07/2010
16.74
 7,800 17.23 17.30 16.54 0 0 0
29/07/2010
17.23
 25,700 17.02 17.85 16.61 5,500 0 0.1
28/07/2010
17.02
 16,500 17.99 18.20 17.02 0 0 0
27/07/2010
17.99
 21,700 18.20 19.37 17.99 0 6,000 -0.2
26/07/2010: Quyền mua cổ phiếu: 1/1 Giá: 12.5 (Volume + 100%, Ratio=1)
26/07/2010
18.20
 57,000 16.78 18.20 18.20 0 5,000 -0.1
23/07/2010
16.78
 41,300 17.15 17.66 16.78 0 0 0
22/07/2010
17.15
 35,000 17.57 17.71 16.78 0 0 0
21/07/2010
17.57
 17,700 17.52 17.99 17.52 0 0 0
20/07/2010
17.52
 29,800 17.94 17.94 17.52 0 0 0
19/07/2010
17.94
 84,800 17.90 18.08 17.71 3,000 0 0.1
16/07/2010
17.90
 46,300 17.71 18.22 17.71 0 0 0
15/07/2010
17.71
 46,800 18.18 18.22 17.71 6,000 0 0.2
14/07/2010
18.18
 77,600 18.18 18.88 17.80 1,000 0 0.0
13/07/2010
18.18
 43,700 18.18 18.64 18.08 5,900 0 0.2
12/07/2010
18.18
 19,800 17.94 18.18 17.94 0 0 0
09/07/2010
17.94
 49,800 17.62 18.74 17.66 0 900 -0.0
08/07/2010
17.62
 82,100 17.25 17.76 17.25 3,000 1,000 0.1
07/07/2010
17.25
 53,000 17.71 17.99 17.01 0 0 0
06/07/2010
17.71
 55,900 18.74 18.74 17.48 0 0 0
05/07/2010
18.74
 136,800 17.85 18.78 17.94 0 0 0
02/07/2010
17.85
 217,700 16.78 17.85 16.83 0 0 0
01/07/2010
16.78
 13,800 17.01 17.25 16.59 0 3,000 -0.1
30/06/2010
17.01
 21,500 17.66 17.66 16.78 0 2,000 -0.1
29/06/2010
17.66
 112,100 16.92 17.66 17.38 7,000 0 0.3
28/06/2010
16.92
 156,400 15.89 16.92 15.75 12,500 0 0.4
25/06/2010
15.89
 36,800 16.03 16.17 15.66 10,500 0 0.4
24/06/2010
16.03
 22,500 16.31 16.31 15.85 5,000 0 0.2
23/06/2010
16.31
 47,500 16.17 16.31 15.38 22,000 0 0.8
22/06/2010
16.17
 11,500 16.31 16.31 16.08 0 0 0
21/06/2010
16.31
 32,600 16.17 16.31 15.89 10,000 0 0.3
18/06/2010
16.17
 19,300 16.17 16.55 15.38 0 0 0
17/06/2010
16.17
 22,400 16.31 16.45 15.89 0 0 0
16/06/2010
16.31
 33,100 15.75 16.41 15.99 0 0 0
15/06/2010
15.75
 39,200 16.13 16.31 15.75 0 0 0
14/06/2010
16.13
 60,600 15.33 16.31 15.33 0 0 0
11/06/2010
15.33
 40,300 15.05 15.38 15.19 0 0 0
10/06/2010
15.05
 11,000 15.05 15.38 14.91 0 0 0
09/06/2010
15.05
 50,000 14.68 15.29 14.82 0 0 0
08/06/2010
14.68
 2,400 14.26 14.68 13.98 0 0 0
07/06/2010
14.26
 26,800 15.24 15.24 14.26 0 0 0
04/06/2010
15.24
 23,300 15.43 15.57 15.15 0 0 0
03/06/2010
15.43
 27,700 15.66 16.13 15.38 0 0 0
02/06/2010
15.66
 29,600 15.15 15.85 15.24 0 0 0
01/06/2010
15.15
 28,300 15.71 15.71 14.91 0 0 0
31/05/2010
15.71
 24,000 16.03 16.55 15.15 0 0 0
28/05/2010
16.03
 64,700 15.75 16.69 15.05 0 10,000 -0.3
27/05/2010
15.75
 8,800 16.08 16.08 14.96 0 0 0
26/05/2010
16.08
 21,800 14.82 16.08 15.38 0 0 0
25/05/2010
14.82
 5,500 14.87 15.71 14.82 0 0 0
24/05/2010
14.87
 55,800 13.98 14.87 14.64 0 0 0
21/05/2010
13.98
 168,700 15.61 15.61 13.94 0 50,900 -1.5
20/05/2010
15.61
 97,200 14.73 15.61 13.84 200 0 0.0
19/05/2010
14.73
 43,300 15.75 15.75 14.73 0 0 0
18/05/2010
15.75
 20,500 16.31 16.31 15.71 0 0 0
17/05/2010
16.31
 59,000 16.87 17.25 15.99 0 0 0
14/05/2010
16.87
 97,500 16.55 17.48 16.78 0 0 0
13/05/2010
16.55
 84,600 15.43 16.55 15.80 10,000 0 0.4
12/05/2010
15.43
 104,700 15.94 15.94 15.19 0 0 0
11/05/2010
15.94
 115,900 16.97 17.48 15.85 0 0 0
10/05/2010
16.97
 102,100 17.71 17.71 16.97 0 3,500 -0.1
07/05/2010
17.71
 142,600 18.08 19.34 16.83 0 0 0
06/05/2010
18.08
 41,000 17.11 18.08 18.08 0 0 0
05/05/2010
17.11
 126,500 15.99 17.11 15.94 50,900 600 1.8
04/05/2010
15.99
 164,900 14.91 15.99 15.61 3,500 0 0.1
29/04/2010
14.91
 88,000 14.54 15.15 14.45 0 0 0
28/04/2010
14.54
 56,600 14.50 15.38 14.40 0 0 0
27/04/2010
14.50
 34,200 14.77 14.77 14.36 0 0 0
26/04/2010
14.77
 136,600 14.17 15.24 14.50 0 29,000 -0.9
22/04/2010
14.17
 137,100 15.19 16.22 14.17 0 0 0
21/04/2010
15.19
 61,900 14.68 15.19 14.87 0 0 0
20/04/2010
14.68
 145,800 14.12 14.68 13.98 0 4,000 -0.1
19/04/2010
14.12
 120,900 14.12 15.29 13.98 0 0 0
16/04/2010
14.12
 137,400 14.26 14.64 14.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |