CTCP DIC - Đồng Tiến (did)

4.10
-0.10
(-2.38%)
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
(2024-10-09) 		0 0% 142,900 0 0
4
4.20
4.10
2 tháng
(2024-09-09) 		-0.30 -6.98% 323,800 0 0
4
4.30
4.10
3 tháng
(2024-08-12) 		0 0% 487,400 0 0
4
4.40
4.10
6 tháng
(2024-05-13) 		0.10 2.56% 3,698,700 -300 -0.0
3.90
4.90
4.10
12 tháng
(2023-11-15) 		-0.60 -13.04% 5,308,200 -3,600 -0.0
3.70
4.90
4.10
24 tháng
(2022-11-21) 		1.10 37.93% 11,886,278 -39,200 -0.2
2.80
6.40
4.10
36 tháng
(2021-11-24) 		-9.38 -70.10% 27,228,948 5,500 0.3
2.40
17.56
4.10
60 tháng
(2019-12-05) 		-1.37 -25.50% 46,196,953 -17,200 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)
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
29/03/2022
12.47
 184,580 12.56 12.74 12.28 11,400 0 0.2
28/03/2022
12.56
 207,200 12.92 12.92 12.28 17,300 0 0.2
25/03/2022
12.92
 162,400 12.56 12.92 12.38 4,100 0 0.1
24/03/2022
12.56
 158,100 12.65 12.83 12.47 0 0 0
23/03/2022
12.65
 130,200 12.74 12.92 12.47 2,000 0 0.0
22/03/2022
12.74
 112,800 12.74 13.01 12.47 0 0 0
21/03/2022
12.74
 180,200 12.10 12.92 12.19 0 0 0
18/03/2022
12.10
 40,130 12.19 12.47 12.01 0 0 0
17/03/2022
12.19
 65,800 11.83 12.56 11.83 0 12,200 -0.2
16/03/2022
11.83
 77,700 11.37 12.56 11.74 0 0 0
15/03/2022
11.37
 24,600 11.56 12.65 10.92 0 0 0
14/03/2022
11.56
 106,000 12.10 12.74 10.65 0 0 0
11/03/2022
12.10
 106,300 12.83 13.47 12.10 0 0 0
10/03/2022
12.83
 147,700 12.28 13.01 11.92 0 0 0
09/03/2022
12.28
 78,900 12.56 13.01 11.74 0 0 0
08/03/2022
12.56
 361,000 12.01 13.65 12.38 200 0 0.0
07/03/2022
12.01
 213,261 10.46 12.01 10.46 0 0 0
04/03/2022
10.46
 49,900 10.37 10.65 10.28 0 0 0
03/03/2022
10.37
 57,000 10.37 10.65 10.19 0 0 0
02/03/2022
10.37
 79,700 10.46 10.65 10.37 0 0 0
01/03/2022
10.46
 86,730 10.74 10.74 10.19 0 0 0
28/02/2022
10.74
 88,700 10.56 11.19 10.65 0 0 0
25/02/2022
10.56
 63,900 10.37 11.19 10.01 0 0 0
24/02/2022
10.37
 103,138 10.92 11.01 9.55 0 0 0
23/02/2022
10.92
 102,200 10.83 11.28 10.92 0 0 0
22/02/2022
10.83
 76,900 11.37 11.37 10.65 0 0 0
21/02/2022
11.37
 153,100 10.65 11.37 10.65 0 0 0
18/02/2022
10.65
 52,500 10.65 10.83 10.46 0 0 0
17/02/2022
10.65
 32,038 10.65 10.65 10.46 0 0 0
16/02/2022
10.65
 24,630 10.65 10.92 10.56 0 0 0
15/02/2022
10.65
 13,100 10.46 10.74 10.37 0 0 0
14/02/2022
10.46
 22,000 10.92 11.37 10.46 0 0 0
11/02/2022
10.92
 22,800 10.83 10.92 10.65 0 0 0
10/02/2022
10.83
 91,300 10.37 11.01 10.19 0 0 0
09/02/2022
10.37
 74,730 10.19 10.83 9.55 0 0 0
08/02/2022
10.19
 33,100 10.01 10.37 10.01 0 0 0
07/02/2022
10.01
 17,200 10.01 11.28 9.92 0 0 0
28/01/2022
10.01
 27,600 9.92 10.01 9.55 0 0 0
27/01/2022
9.92
 48,000 9.92 9.92 9.55 0 6,500 -0.1
26/01/2022
9.92
 51,000 9.92 10.28 9.55 0 0 0
25/01/2022
9.92
 69,200 10.28 10.28 9.74 0 0 0
24/01/2022
10.28
 66,300 10.83 10.83 9.74 0 0 0
21/01/2022
10.83
 71,300 9.92 10.92 10.01 0 0 0
20/01/2022
9.92
 72,000 8.74 9.92 8.19 0 0 0
19/01/2022
8.74
 188,800 9.92 10.10 8.55 0 0 0
18/01/2022
9.92
 210,900 11.01 11.01 9.92 0 0 0
17/01/2022
11.01
 71,300 12.74 12.83 10.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |