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
(2024-08-20) 		-0.20 -28.57% 23,500 0 0
0.50
0.70
0.50
2 tháng
(2024-07-22) 		-0.20 -28.57% 55,400 0 0
0.50
0.80
0.50
3 tháng
(2024-07-04) 		-0.20 -28.57% 127,500 0 0
0.50
0.80
0.50
6 tháng
(2024-03-25) 		-0.30 -37.50% 216,691 0 0
0.50
0.80
0.50
12 tháng
(2023-09-25) 		-0.20 -28.57% 1,166,018 -8,400 -0.0
0.50
0.90
0.50
24 tháng
(2022-09-30) 		-0.70 -58.33% 3,401,817 -8,400 -0.0
0.50
1.20
0.50
36 tháng
(2021-10-05) 		-1.60 -76.19% 8,738,521 -8,625 -0.0
0.50
4
0.50
60 tháng
(2019-10-16) 		-0.50 -50% 11,891,438 -19,033 -0.0
0.50
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2008
16.83
 50,490 17.11 17.18 16.76 0 9,000 0
14/02/2008: Cổ tức tiền mặt tỉ lệ: 15%
14/02/2008
17.53
 84,910 17.11 17.81 17.11 0 2,000 0
13/02/2008
16.97
 69,900 17.50 17.50 16.84 150 3,000 0
12/02/2008
17.56
 79,490 17.76 17.76 17.43 3,720 3,000 0
01/02/2008
17.24
 118,340 17.17 17.24 17.04 3,000 0 0
31/01/2008
16.45
 118,710 16.77 16.77 15.79 9,000 0 0
30/01/2008
16.12
 43,160 16.12 16.12 16.12 0 0 0
29/01/2008
15.39
 40,450 15.13 15.79 15.13 5,000 0 0
28/01/2008
15.13
 55,510 15.33 15.33 14.93 5,000 0 0
25/01/2008
14.60
 56,090 14.34 14.60 14.28 0 6,200 0
24/01/2008
13.95
 51,630 15.13 15.13 13.81 0 0 0
23/01/2008
14.47
 33,420 14.74 14.74 14.14 0 0 0
22/01/2008
14.80
 36,770 15.13 15.13 14.80 0 0 0
21/01/2008
15.13
 50,730 15.13 15.20 14.87 0 0 0
18/01/2008
15.20
 33,060 14.80 15.26 14.80 0 0 0
17/01/2008
14.80
 56,130 15.79 15.99 14.80 0 0 0
16/01/2008
15.46
 29,090 15.46 15.46 15.13 0 500 0
15/01/2008
14.74
 103,330 14.87 14.93 14.74 10,000 0 0
14/01/2008
15.46
 24,920 15.46 16.12 15.46 0 9,000 0
11/01/2008
16.12
 46,050 15.85 16.71 15.85 0 29,600 0
10/01/2008
16.12
 24,500 16.18 16.45 16.12 0 6,000 0
09/01/2008
16.77
 20,000 17.17 17.24 16.77 0 0 0
08/01/2008
17.43
 16,060 17.17 17.76 17.17 500 0 0
07/01/2008
17.43
 5,590 17.70 17.70 17.30 0 0 0
04/01/2008
17.70
 11,130 17.76 17.76 17.63 4,000 1,570 0
03/01/2008
17.76
 4,400 17.76 17.76 17.76 0 0 0
02/01/2008
17.96
 7,450 17.96 17.96 17.83 0 0 0
28/12/2007
18.09
 5,350 18.02 18.09 17.89 0 2,000 0
27/12/2007
18.09
 9,830 18.09 18.29 18.09 0 60 0
26/12/2007
18.02
 11,470 17.96 18.16 17.96 0 0 0
25/12/2007
18.02
 13,050 18.02 18.16 18.02 0 0 0
24/12/2007
18.29
 11,000 18.42 18.49 18.16 0 0 0
21/12/2007
18.49
 16,510 18.42 18.49 18.35 0 0 0
20/12/2007
18.29
 12,610 18.42 18.75 18.09 500 0 0
19/12/2007
18.68
 18,820 18.29 18.68 18.02 0 0 0
18/12/2007
17.83
 22,690 17.89 17.89 17.63 3,000 0 0
17/12/2007
17.96
 13,890 18.29 18.29 17.89 5,100 0 0
14/12/2007
18.29
 5,930 18.42 18.42 18.16 0 0 0
13/12/2007
18.42
 13,970 18.75 18.75 18.42 0 0 0
12/12/2007
18.75
 19,360 18.22 18.81 18.22 0 0 0
11/12/2007
18.29
 14,110 18.09 18.29 18.09 0 0 0
10/12/2007
18.55
 16,540 18.62 18.62 18.55 0 0 0
07/12/2007
18.75
 20,680 18.81 19.08 18.75 2,300 0 0
06/12/2007
18.75
 22,300 18.88 18.88 18.68 6,000 0 0
05/12/2007
18.68
 22,680 18.62 18.75 18.62 200 5,000 0
04/12/2007
18.75
 35,150 18.62 19.08 18.62 0 0 0
03/12/2007
18.62
 21,960 18.62 18.95 18.62 4,260 10 0
30/11/2007
18.95
 32,030 19.08 19.08 18.95 16,000 1,000 0
29/11/2007
19.08
 24,480 19.41 19.41 19.08 4,000 0 0
28/11/2007
19.34
 13,150 19.08 19.41 19.08 4,000 0 0
27/11/2007
19.41
 34,760 19.74 20.06 19.08 2,400 500 0
26/11/2007
19.60
 59,490 18.95 19.60 18.81 5,000 0 0
23/11/2007
18.75
 31,590 18.62 18.75 18.55 500 0 0
22/11/2007
18.55
 25,500 18.42 18.62 18.42 0 0 0
21/11/2007
18.42
 50,550 18.55 18.55 18.02 0 0 0
20/11/2007
18.55
 58,410 18.42 18.75 18.42 0 1,000 0
19/11/2007
18.42
 32,140 18.16 18.75 18.16 2,250 0 0
16/11/2007
18.35
 32,500 18.09 18.35 18.09 0 0 0
15/11/2007
18.42
 38,870 18.95 19.01 18.42 2,500 0 0
14/11/2007
18.95
 51,000 18.09 19.21 18.09 500 11,100 0
13/11/2007
18.35
 41,920 18.55 18.55 18.09 100 0 0
12/11/2007
18.75
 19,680 19.08 19.21 18.75 500 1,500 0
09/11/2007
19.54
 26,460 19.74 19.87 19.54 0 0 0
08/11/2007
19.87
 65,950 19.60 19.93 19.60 1,000 0 0
07/11/2007
19.74
 71,890 19.41 19.74 19.41 0 4,010 0
06/11/2007
19.41
 78,650 19.41 19.74 19.41 1,700 3,000 0
05/11/2007
19.74
 62,840 19.74 19.74 19.41 100 1,000 0
02/11/2007
20.20
 58,810 20.00 20.39 19.87 1,000 0 0
01/11/2007
20.52
 42,720 20.52 21.05 20.52 0 0 0
31/10/2007
20.52
 36,960 20.46 20.66 20.46 500 0 0
30/10/2007
20.85
 50,290 20.72 20.92 20.72 0 1,000 0
29/10/2007
21.05
 77,780 21.05 21.05 20.79 0 0 0
26/10/2007
20.92
 65,590 21.05 21.05 20.79 4,500 3,000 0
25/10/2007
21.05
 63,160 20.72 21.58 20.72 0 1,500 0
24/10/2007
21.58
 60,000 20.79 21.58 20.66 0 0 0
23/10/2007
20.92
 70,910 20.72 20.98 20.72 0 610 0
22/10/2007
21.38
 75,580 21.71 21.71 21.38 2,600 4,500 0
19/10/2007
22.04
 102,530 21.91 22.30 21.91 1,600 0 0
18/10/2007
23.02
 470,380 23.02 23.02 23.02 2,300 800 0
17/10/2007
21.97
 156,320 21.71 21.97 21.38 3,800 0 0
16/10/2007
20.98
 95,230 20.52 20.98 20.52 2,200 0 0
15/10/2007
20.39
 120,600 20.39 20.39 20.13 0 0 0
12/10/2007: Quyền mua cổ phiếu: 10/5 Giá: 22.7 (Volume + 50%, Ratio=0.50)
12/10/2007
20.39
 159,340 20.46 20.46 20.26 8,900 0 0
11/10/2007
19.54
 225,670 20.01 20.01 19.42 13,710 35,820 0
10/10/2007
19.42
 150,100 19.42 20.01 19.42 31,500 0 0
09/10/2007
20.01
 99,260 20.19 20.36 19.42 500 0 0
08/10/2007
20.19
 156,540 20.19 20.48 20.01 450 440 0
05/10/2007
20.01
 134,160 20.30 20.30 20.01 0 0 0
04/10/2007
20.01
 112,460 19.71 20.30 19.71 0 860 0
03/10/2007
19.71
 75,370 20.01 20.01 19.48 2,600 1,000 0
02/10/2007
20.01
 131,800 20.60 20.60 19.71 10 6,500 0
01/10/2007
20.60
 124,670 20.13 20.60 20.13 1,000 12,500 0
28/09/2007
20.13
 120,780 20.01 20.24 20.01 14,010 0 0
27/09/2007
19.71
 124,640 19.95 19.95 19.42 1,600 15,500 0
26/09/2007
20.07
 353,070 20.07 20.07 19.42 0 2,500 0
25/09/2007
19.13
 52,040 19.13 19.13 19.13 0 0 0
24/09/2007
18.24
 38,720 18.13 18.24 17.95 1,000 0 0
21/09/2007
17.83
 41,070 17.95 17.95 17.65 13,100 0 0
20/09/2007
17.95
 40,920 18.07 18.07 17.95 10,250 0 0
19/09/2007
17.71
 41,770 17.65 17.95 17.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |