CTCP DIC - Đồng Tiến (did)

4.40
0.10
(2.33%)
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
(2024-12-16) 		-0.10 -2.27% 260,400 0 0
4.20
4.40
4.40
2 tháng
(2024-11-18) 		0.20 4.88% 652,400 0 0
4
4.50
4.40
3 tháng
(2024-10-17) 		0.30 7.50% 778,815 0 0
4
4.50
4.40
6 tháng
(2024-07-19) 		-0.10 -2.27% 1,450,141 -300 -0.0
4
4.60
4.40
12 tháng
(2024-01-22) 		0 0% 5,384,269 -3,500 -0.0
3.70
4.90
4.40
24 tháng
(2023-01-27) 		0.30 7.50% 12,164,359 -39,200 -0.2
2.80
6.40
4.40
36 tháng
(2022-02-07) 		-5.71 -57.04% 21,248,870 -16,500 -0.1
2.40
12.92
4.40
60 tháng
(2020-02-11) 		0.21 5.01% 46,902,075 -17,200 0.2
2.18
17.56
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2022
5.70
 9,900 5.70 5.70 5.60 0 0 0
18/08/2022
5.70
 33,500 5.80 5.90 5.60 0 1,500 -0.0
17/08/2022
5.80
 60,600 6.10 6.10 5.70 0 0 0
16/08/2022
6.10
 43,100 6.10 6.10 5.90 0 0 0
15/08/2022
6.10
 56,200 6.10 6.20 5.80 0 0 0
12/08/2022
6.10
 18,800 6.30 6.30 5.50 0 400 -0.0
11/08/2022
6.30
 54,800 6.20 6.40 5.90 6,500 0 0.0
10/08/2022
6.20
 121,200 5.80 6.50 5.80 0 400 -0.0
09/08/2022
5.80
 60,300 5.80 5.90 5.70 0 0 0
08/08/2022
5.80
 81,500 5.90 5.90 5.60 0 1,600 -0.0
05/08/2022
5.90
 49,650 5.80 5.90 5.60 400 0 0.0
04/08/2022
5.80
 21,200 5.80 6 5.60 0 0 0
03/08/2022
5.80
 66,700 5.70 5.80 5.50 0 1,000 -0.0
02/08/2022
5.70
 66,800 5.90 5.90 5.30 0 0 0
01/08/2022
5.90
 11,316 5.80 6 5.80 0 0 0
29/07/2022
5.80
 56,000 5.50 5.80 5.40 0 0 0
28/07/2022
5.50
 83,400 5 5.60 5 0 0 0
27/07/2022
5
 7,700 4.80 5 4.80 0 0 0
26/07/2022
4.80
 18,650 5.20 5.20 4.80 0 0 0
25/07/2022
5.20
 9,450 5.20 5.30 5 0 0 0
22/07/2022
5.20
 15,400 5.20 5.30 5 0 0 0
21/07/2022
5.20
 7,300 5.30 5.30 5.10 0 0 0
20/07/2022
5.30
 50,600 5.30 5.30 5 500 0 0.0
19/07/2022
5.30
 13,100 5.10 5.30 5 0 0 0
18/07/2022
5.10
 25,200 5.10 5.30 4.90 0 0 0
15/07/2022
5.10
 13,000 4.90 5.20 4.90 0 0 0
14/07/2022
4.90
 12,100 4.90 5.10 4.90 0 0 0
13/07/2022
4.90
 33,100 5 5.30 4.90 0 100 -0.0
12/07/2022
5
 10,300 4.80 5 4.90 1,000 0 0.0
11/07/2022
4.80
 14,300 5 5.20 4.80 0 0 0
08/07/2022
5
 12,200 4.90 5 4.70 0 0 0
07/07/2022
4.90
 1,400 4.70 5 4.90 0 0 0
06/07/2022
4.70
 8,200 4.80 5 4.70 0 0 0
05/07/2022
4.80
 12,700 5.10 5.10 4.80 0 0 0
04/07/2022
5.10
 12,400 5 5.10 4.80 0 0 0
01/07/2022
5
 27,500 4.80 5 4.60 100 0 0.0
30/06/2022
4.80
 17,500 5.10 5.10 4.80 0 4,700 -0.0
29/06/2022
5.10
 26,100 5.10 5.10 4.80 0 0 0
28/06/2022
5.10
 36,800 5 5.20 4.60 0 0 0
27/06/2022
5
 20,100 5.10 5.10 4.90 1,900 0 0.0
24/06/2022
5.10
 29,700 5.20 5.30 4.90 100 0 0.0
23/06/2022
5.20
 19,200 5 5.40 4.80 100 0 0.0
22/06/2022
5
 24,300 5.30 5.40 5 0 0 0
21/06/2022
5.30
 8,600 4.70 5.50 4.40 0 100 -0.0
20/06/2022
4.70
 86,300 5.80 5.80 4.70 0 0 0
17/06/2022
5.80
 93,700 6.30 6.30 5.40 700 0 0.0
16/06/2022
6.30
 23,700 6.10 6.70 6.30 0 0 0
15/06/2022
6.10
 50,600 6.50 6.50 5.90 0 0 0
14/06/2022
6.50
 29,000 6.70 6.70 6.40 1,100 0 0.0
13/06/2022
6.70
 32,300 6.80 6.80 6.30 100 0 0.0
10/06/2022
6.80
 28,100 6.70 7.20 6.50 0 0 0
09/06/2022
6.70
 23,500 7 7 6.50 100 0 0.0
08/06/2022
7
 69,400 7.10 7.10 6.70 1,200 0 0.0
07/06/2022
7.10
 12,800 7.10 7.40 6.90 0 1,100 -0.0
06/06/2022
7.10
 62,000 7.40 7.80 7.10 2,800 1,000 0.0
03/06/2022
7.40
 206,500 6.60 7.40 6.60 3,200 2,100 0.0
02/06/2022
6.60
 13,100 6.60 6.90 6.40 0 0 0
01/06/2022
6.60
 59,500 6.50 6.80 6.50 0 0 0
31/05/2022
6.50
 80,144 6.70 6.70 6.40 800 0 0.0
30/05/2022
6.70
 34,500 6.70 6.80 6.60 0 0 0
27/05/2022
6.70
 11,700 6.60 6.80 6.60 0 0 0
26/05/2022
6.60
 21,400 6.80 6.80 6.60 100 0 0.0
25/05/2022
6.80
 28,300 6.70 7 6.60 0 0 0
24/05/2022
6.70
 26,700 7.10 7.10 6.20 1,100 0 0.0
23/05/2022
7.10
 16,670 6.90 7.10 6.70 0 0 0
20/05/2022
6.90
 19,500 6.80 7.20 6.80 1,300 0 0.0
19/05/2022
6.80
 24,000 6.90 6.90 6.70 0 0 0
18/05/2022
6.90
 49,400 7.30 7.40 6.90 0 0 0
17/05/2022
7.30
 29,200 6.90 7.30 6.40 900 0 0.0
16/05/2022
6.90
 19,700 6.60 7.40 6.30 200 0 0.0
13/05/2022
6.60
 27,800 6.60 6.80 6.30 0 0 0
12/05/2022
6.60
 67,800 7.50 7.50 6.50 100 1,700 -0.0
11/05/2022
7.50
 101,300 7.80 7.80 7 100 0 0.0
10/05/2022
7.80
 13,200 8 8 7 0 0 0
09/05/2022
8
 88,100 8.70 8.80 7.50 500 3,000 -0.0
06/05/2022
8.70
 29,000 9.30 9.40 8.60 200 0 0.0
05/05/2022
9.30
 60,100 9.50 9.60 8.90 900 0 0.0
04/05/2022
9.50
 35,400 9.60 9.70 9.40 300 0 0.0
29/04/2022
9.60
 45,700 9.40 9.60 9.40 0 0 0
28/04/2022
9.40
 37,500 9.40 9.60 9.40 900 0 0.0
27/04/2022
9.40
 29,400 9 9.50 8.70 900 0 0.0
26/04/2022
9
 24,000 9 9 8.10 0 0 0
25/04/2022
9
 43,800 9 9.10 8.30 100 0 0.0
22/04/2022
9
 48,400 9.50 9.70 8.50 200 0 0.0
21/04/2022
9.50
 105,700 9.80 9.80 8.50 0 0 0
20/04/2022
9.80
 25,600 9.80 10.20 9.50 200 0 0.0
19/04/2022
9.80
 29,600 10 10 9.20 0 0 0
18/04/2022
10
 115,800 10.30 10.30 9.60 0 0 0
15/04/2022
10.30
 32,500 10.80 11.10 10.30 0 0 0
14/04/2022
10.80
 8,400 11.30 11.30 10.80 0 0 0
13/04/2022
11.30
 41,600 10.30 11.50 10.70 800 11,200 -0.1
12/04/2022
10.30
 44,500 12 12 10.20 0 0 0
08/04/2022
12
 12,400 11.80 12 11.40 0 300 -0.0
07/04/2022
11.80
 33,700 12.20 12.20 11.50 0 0 0
06/04/2022
12.20
 38,100 12.10 12.20 11.90 0 0 0
05/04/2022
12.10
 50,100 12.40 12.40 12 4,800 3,000 0.0
04/04/2022
12.40
 77,601 12.30 12.70 12 1,200 3,800 -0.0
01/04/2022
12.30
 52,700 12.60 12.60 12 0 4,000 -0.0
31/03/2022
12.60
 68,800 12.90 12.90 12.30 0 13,700 -0.2
30/03/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
30/03/2022
12.90
 154,900 12.47 13.80 12.40 1,800 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |