CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.85
0.01
(0.26%)
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)
16/09/2022
5.46
 11,700 5.62 5.98 5.40 0 0 -0.0
15/09/2022
5.62
 4,800 5.60 5.90 5.30 0 0 -0.0
14/09/2022
5.60
 1,400 5.60 5.60 5.55 0 0 -0.0
13/09/2022
5.60
 4,800 5.63 5.63 5.55 0 0 -0.0
12/09/2022
5.63
 3,200 5.93 5.98 5.60 0 0 -0.0
09/09/2022
5.93
 3,800 6.03 6.03 5.87 0 0 -0.0
08/09/2022
6.03
 10,100 5.93 6.08 5.52 0 0 -0.0
07/09/2022
5.93
 11,600 5.88 5.99 5.90 0 0 -0.0
06/09/2022
5.88
 11,500 5.91 6.10 5.70 0 0 -0.0
05/09/2022
5.91
 10,500 6.05 6.05 5.91 0 0 -0.0
31/08/2022
6.05
 6,400 6.06 6.19 6.04 0 0 -0.0
30/08/2022
6.06
 12,900 6.06 6.25 5.81 0 900 -0.0
29/08/2022
6.06
 15,500 6.10 6.37 5.80 0 0 -0.0
26/08/2022
6.10
 6,100 6.26 6.30 6.10 0 0 -0.0
25/08/2022
6.26
 6,400 6.14 6.37 5.95 0 0 -0.0
24/08/2022
6.14
 7,300 6.20 6.49 6.14 0 700 -0.0
23/08/2022
6.20
 4,200 6.10 6.20 5.80 0 0 0.0
22/08/2022
6.10
 5,900 6.10 6.34 6.05 0 0 0.0
19/08/2022
6.10
 9,100 6.19 6.28 5.90 0 0 0.0
18/08/2022
6.19
 11,700 6.30 6.30 6.10 0 0 0.0
17/08/2022
6.30
 20,000 6.27 6.49 6.30 700 0 0.0
16/08/2022
6.27
 27,400 6.30 6.39 6.11 0 0 -0.0
15/08/2022
6.30
 34,900 6.10 6.39 6.09 0 0 -0.0
12/08/2022
6.10
 23,200 6.25 6.25 5.94 0 0 -0.0
11/08/2022
6.25
 15,300 6.34 6.34 6.16 0 0 -0.0
10/08/2022
6.34
 19,600 6.04 6.34 6.05 0 0 -0.0
09/08/2022
6.04
 26,700 5.70 6.09 5.70 0 0 -0.0
08/08/2022
5.70
 37,000 5.54 5.80 5.53 0 0 -0.0
05/08/2022
5.54
 12,600 5.68 5.68 5.30 0 0 -0.0
04/08/2022
5.68
 9,200 5.68 5.70 5.67 0 0 -0.0
03/08/2022
5.68
 5,900 5.50 5.69 5.50 0 0 -0.0
02/08/2022
5.50
 18,200 5.48 5.60 5.43 0 0 -0.0
01/08/2022
5.48
 8,200 5.40 5.58 5.38 0 0 -0.0
29/07/2022
5.40
 22,600 5.40 5.41 5.20 0 0 -0.0
28/07/2022
5.40
 3,900 5.21 5.49 5.21 0 0 -0.0
27/07/2022
5.21
 1,200 5.30 5.30 5.20 0 0 -0.0
26/07/2022
5.30
 3,800 5.37 5.37 5.18 0 0 -0.0
25/07/2022
5.37
 21,000 5.42 5.42 5.20 0 100 -0.0
22/07/2022
5.42
 2,300 5.39 5.44 5.42 0 0 0.0
21/07/2022
5.39
 9,700 5.40 5.62 5.38 0 0 0.0
20/07/2022
5.40
 12,100 5.30 5.65 5.30 0 0 0.0
19/07/2022
5.30
 6,000 5.30 5.37 5.01 100 0 0.0
18/07/2022
5.30
 5,900 5.30 5.38 5.26 0 0 -0.0
15/07/2022
5.30
 4,800 5.20 5.32 5.19 0 0 -0.0
14/07/2022
5.20
 8,900 5.23 5.30 5.08 0 0 -0.0
13/07/2022
5.23
 7,200 5.23 5.38 5.04 0 0 -0.0
12/07/2022
5.23
 1,400 5.22 5.32 5.21 0 0 -0.0
11/07/2022
5.22
 2,600 5.38 5.38 5.11 0 0 -0.0
08/07/2022
5.38
 4,600 5.10 5.38 5.10 0 0 -0.0
07/07/2022
5.10
 30,200 5 5.28 4.83 0 0 -0.0
06/07/2022
5
 8,700 5.30 5.30 5 0 0 -0.0
05/07/2022
5.30
 20,700 5.05 5.33 5.05 0 0 -0.0
04/07/2022
5.05
 4,700 5.15 5.39 4.95 0 0 -0.0
01/07/2022
5.15
 4,700 5.11 5.39 4.87 0 0 -0.0
30/06/2022
5.11
 3,100 5.05 5.35 5.11 0 0 -0.0
29/06/2022
5.05
 15,000 5 5.35 4.81 0 0 0
28/06/2022
5
 3,900 5.22 5.23 4.90 0 0 -0.0
27/06/2022
5.22
 16,500 5.21 5.26 5.21 0 600 -0.0
24/06/2022
5.21
 8,200 5.21 5.33 4.91 0 0 0.0
23/06/2022
5.21
 3,100 5.10 5.25 5.11 0 0 0.0
22/06/2022
5.10
 8,300 5 5.30 5.01 0 0 0.0
21/06/2022
5
 22,900 5.15 5.49 5 0 0 0.0
20/06/2022
5.15
 32,900 5.10 5.40 5 600 0 0.0
17/06/2022
5.10
 59,800 5.23 5.46 5 0 9,000 -0.0
16/06/2022
5.23
 24,300 5.15 5.25 5.11 0 0 0.0
15/06/2022
5.15
 17,700 5.20 5.46 5.15 0 0 0.0
14/06/2022
5.20
 22,400 5.14 5.46 5 0 0 0.0
13/06/2022
5.14
 7,100 5.45 5.60 5.07 0 0 0.0
10/06/2022
5.45
 10,800 5.46 5.60 5.43 0 0 0.0
09/06/2022
5.46
 17,200 5.38 5.60 5.39 0 0 0.0
08/06/2022
5.38
 5,400 5.44 5.70 5.26 0 0 0.0
07/06/2022
5.44
 19,000 5.56 5.69 5.40 0 0 0
06/06/2022
5.56
 36,800 5.52 5.72 5.50 0 0 0
03/06/2022
5.52
 15,100 5.52 5.67 5.50 0 0 0.0
02/06/2022
5.52
 15,600 5.68 5.93 5.31 0 0 0.0
01/06/2022
5.68
 33,400 5.62 5.74 5.51 0 0 0.0
31/05/2022
5.62
 16,100 5.62 5.91 5.51 100 0 0.0
30/05/2022
5.62
 20,700 5.56 5.80 5.56 0 0 0.0
27/05/2022
5.56
 22,700 5.60 5.70 5.41 100 0 0.0
26/05/2022
5.60
 14,800 5.48 5.80 5.48 0 0 0.0
25/05/2022
5.48
 27,100 5.40 5.62 5.30 0 0 0.0
24/05/2022
5.40
 27,600 5.40 5.60 5.30 0 0 0.0
23/05/2022
5.40
 7,900 5.53 5.70 5.40 0 0 0.0
20/05/2022
5.53
 11,200 5.25 5.60 5.25 400 0 0.0
19/05/2022
5.25
 13,300 5.60 5.69 5.25 0 0 0.0
18/05/2022
5.60
 28,600 5.48 5.76 5.50 0 0 0.0
17/05/2022
5.48
 26,200 5.20 5.55 4.85 7,000 0 0.0
16/05/2022
5.20
 10,200 5.10 5.45 5.13 0 0 0
13/05/2022
5.10
 16,400 5.40 5.70 5.04 0 0 0
12/05/2022
5.40
 12,900 5.80 6 5.40 0 0 0
11/05/2022
5.80
 8,900 5.77 6.05 5.74 0 0 0
10/05/2022
5.77
 20,000 5.68 6.04 5.29 0 4,000 -0.0
09/05/2022
5.68
 18,300 6.10 6.50 5.68 0 100 -0.0
06/05/2022
6.10
 11,200 6.39 6.40 6.08 200 0 0.0
05/05/2022
6.39
 13,600 6.20 6.50 6.16 0 0 0
04/05/2022
6.20
 39,500 6.47 6.60 6.05 0 0 0
29/04/2022
6.47
 22,000 6.35 6.50 6 0 0 0
28/04/2022
6.35
 20,000 6.35 6.70 6.35 0 0 0
27/04/2022
6.35
 30,600 6.30 6.74 6 0 0 0
26/04/2022
6.30
 63,900 5.89 6.30 5.89 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |