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
(2024-08-21) 		-0.10 -2.33% 150,900 0 0
4.10
4.30
4.20
2 tháng
(2024-07-22) 		-0.40 -8.70% 438,200 -300 -0.0
4
4.60
4.20
3 tháng
(2024-06-24) 		-0.40 -8.70% 1,097,700 -300 -0.0
4
4.70
4.20
6 tháng
(2024-03-25) 		0.10 2.44% 3,695,800 -300 -0.0
3.70
4.90
4.20
12 tháng
(2023-09-26) 		-0.60 -12.50% 5,553,100 -3,600 -0.0
3.70
5
4.20
24 tháng
(2022-10-03) 		-0.60 -12.50% 11,977,729 -26,200 -0.2
2.40
6.40
4.20
36 tháng
(2021-10-06) 		-4.44 -51.42% 33,748,159 5,500 0.3
2.40
17.56
4.20
60 tháng
(2019-10-17) 		-0.71 -14.53% 45,924,753 -12,200 0.2
2.18
17.56
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
7.19
 157,308 6.73 7.46 6.64 0 0 0
05/07/2021
6.73
 107,900 5.91 6.73 6.01 0 0 0
02/07/2021
5.91
 66,000 5.91 6.10 5.82 0 0 0
01/07/2021
5.91
 25,100 5.82 5.91 5.73 0 0 0
30/06/2021
5.82
 9,600 6.10 6.10 5.82 0 0 0
29/06/2021
6.10
 52,800 5.91 6.10 5.82 0 0 0
28/06/2021
5.91
 20,200 5.91 6.01 5.91 0 0 0
25/06/2021
5.91
 35,200 6.01 6.10 5.82 0 0 0
24/06/2021
6.01
 10,500 6.01 6.10 5.91 0 0 0
23/06/2021
6.01
 10,700 6.10 6.10 5.91 0 0 0
22/06/2021
6.10
 14,100 6.10 6.10 5.91 0 0 0
21/06/2021
6.10
 10,300 6.01 6.19 5.91 0 0 0
18/06/2021
6.01
 45,700 5.82 6.28 5.82 0 0 0
17/06/2021
5.82
 34,300 6.01 6.01 5.73 0 0 0
16/06/2021
6.01
 23,600 6.19 6.19 5.82 0 0 0
15/06/2021
6.19
 11,000 6.01 6.28 5.82 0 0 0
14/06/2021
6.01
 45,300 6.01 6.28 5.82 0 0 0
11/06/2021
6.01
 22,200 6.28 6.28 5.91 0 0 0
10/06/2021
6.28
 7,508 6.19 6.28 5.91 0 0 0
09/06/2021
6.19
 7,500 6.01 6.37 6.01 0 0 0
08/06/2021
6.01
 33,200 6.10 6.10 5.91 0 0 0
07/06/2021
6.10
 30,908 6.37 6.37 6.10 0 0 0
04/06/2021
6.37
 10,800 6.64 6.64 6.37 0 0 0
03/06/2021
6.64
 44,800 6.28 6.64 6.19 0 0 0
02/06/2021
6.28
 50,700 6.10 6.28 5.73 0 0 0
01/06/2021
6.10
 23,000 6.10 6.37 5.91 0 0 0
31/05/2021
6.10
 10,900 6.37 6.55 6.10 0 0 0
28/05/2021
6.37
 21,700 6.19 6.37 6.01 0 0 0
27/05/2021
6.19
 10,600 6.28 6.37 6.10 0 0 0
26/05/2021
6.28
 12,000 6.55 6.55 6.28 0 0 0
25/05/2021
6.55
 22,100 6.73 6.73 6.37 0 0 0
24/05/2021
6.73
 22,600 6.64 6.73 6.37 0 0 0
21/05/2021
6.64
 43,900 5.82 6.64 5.82 0 0 0
20/05/2021
5.82
 25,700 6.19 6.19 5.73 0 0 0
19/05/2021
6.19
 12,300 6.37 6.46 6.19 0 0 0
18/05/2021
6.37
 17,900 6.55 6.64 6.37 0 0 0
17/05/2021
6.55
 38,200 6.73 6.92 6.46 0 0 0
14/05/2021
6.73
 31,900 7.28 7.28 6.64 0 0 0
13/05/2021
7.28
 29,124 7.01 7.64 7.01 0 0 0
12/05/2021
7.01
 60,700 6.28 7.01 6.28 0 0 0
11/05/2021
6.28
 103,900 6.55 6.55 5.73 0 0 0
10/05/2021
6.55
 66,800 6.92 6.92 6.10 0 0 0
07/05/2021
6.92
 34,300 7.28 7.28 6.82 0 0 0
06/05/2021
7.28
 12,300 7.37 7.46 7.28 0 0 0
05/05/2021
7.37
 30,100 7.19 7.55 7.28 0 0 0
04/05/2021
7.19
 26,300 7.46 7.46 6.82 0 0 0
29/04/2021
7.46
 18,200 7.28 7.46 7.28 0 0 0
28/04/2021
7.28
 75,300 7.28 7.64 7.28 0 0 0
27/04/2021
7.28
 26,200 7.28 7.55 7.19 0 0 0
26/04/2021
7.28
 81,300 8.01 8.01 7.19 0 0 0
23/04/2021
8.01
 85,300 8.37 8.46 8.01 0 0 0
22/04/2021
8.37
 44,900 8.37 8.64 8.19 0 0 0
20/04/2021
8.37
 70,400 9.19 9.19 8.19 0 0 0
19/04/2021
9.19
 29,500 9.10 9.55 8.92 0 0 0
16/04/2021
9.10
 52,300 9.55 9.83 9.10 0 0 0
15/04/2021
9.55
 141,700 9.28 10.19 9.37 0 0 0
14/04/2021
9.28
 39,500 8.92 9.37 8.64 0 0 0
13/04/2021
8.92
 103,800 9.46 9.46 8.74 0 0 0
12/04/2021
9.46
 132,800 9.83 9.83 9.19 0 0 0
09/04/2021
9.83
 59,100 9.83 10.10 9.55 0 0 0
08/04/2021
9.83
 52,500 10.01 10.46 9.83 0 0 0
07/04/2021
10.01
 30,900 9.55 10.37 9.55 0 0 0
06/04/2021
9.55
 47,400 9.65 9.74 9.10 0 0 0
05/04/2021
9.65
 127,300 10.37 10.65 9.55 0 0 0
02/04/2021
10.37
 46,200 10.01 10.46 10.01 0 0 0
01/04/2021
10.01
 80,600 9.83 10.01 9.74 0 0 0
31/03/2021
9.83
 103,100 9.92 9.92 9.74 0 0 0
30/03/2021
9.92
 100,800 10.19 10.19 9.65 0 0 0
29/03/2021
10.19
 130,800 10.83 10.92 9.55 0 0 0
26/03/2021
10.83
 300,000 12.47 12.47 10.83 0 0 0
25/03/2021
12.47
 176,800 12.10 14.10 12.01 0 0 0
24/03/2021
12.10
 317,500 11.56 13.01 11.74 0 0 0
23/03/2021
11.56
 497,500 10.01 11.56 10.19 0 0 0
22/03/2021
10.01
 162,000 10.01 10.56 9.65 0 0 0
19/03/2021
10.01
 62,900 10.01 10.19 9.83 0 0 0
18/03/2021
10.01
 83,200 10.28 10.65 9.83 0 0 0
17/03/2021
10.28
 97,000 10.01 10.92 9.83 0 0 0
16/03/2021
10.01
 163,900 9.92 10.10 9.55 0 0 0
15/03/2021
9.92
 182,900 10.28 10.65 9.92 0 0 0
12/03/2021
10.28
 126,800 9.83 11.74 9.65 0 0 0
11/03/2021
9.83
 190,600 10.56 11.74 9.83 0 0 0
10/03/2021
10.56
 10,900 10.10 10.56 10.10 0 0 0
09/03/2021
10.10
 43,700 10.56 10.56 9.83 0 0 0
08/03/2021
10.56
 37,300 10.92 11.10 10.19 0 0 0
05/03/2021
10.92
 8,400 10.92 11.28 10.92 0 0 0
04/03/2021
10.92
 26,500 10.56 11.83 9.28 0 0 0
03/03/2021
10.56
 42,000 10.56 11.47 10.19 0 0 0
02/03/2021
10.56
 38,700 10.65 10.83 10.28 0 0 0
01/03/2021
10.65
 9,700 10.01 10.92 9.83 0 0 0
26/02/2021
10.01
 10,100 10.01 10.83 9.83 0 0 0
25/02/2021
10.01
 19,400 9.83 10.01 9.10 0 0 0
24/02/2021
9.83
 64,910 8.64 9.83 9.74 0 0 0
23/02/2021
8.64
 6,590 8.10 8.64 7.55 0 0 0
22/02/2021
8.10
 40,200 7.28 8.10 7.37 0 0 0
19/02/2021
7.28
 23,100 7.83 8.01 7.28 0 0 0
18/02/2021
7.83
 12,000 8.01 8.10 7.83 0 0 0
17/02/2021
8.01
 900 7.10 8.10 8.01 0 0 0
09/02/2021
7.10
 11,900 7.28 8.19 7.10 0 0 0
08/02/2021
7.28
 2,800 6.82 8.10 7.28 0 0 0
05/02/2021
6.82
 17,600 6.55 8.10 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |