CTCP DIC - Đồng Tiến (did)

4.20
-0.20
(-4.55%)
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)
01/11/2021
11.37
 630,100 10.46 11.74 10.56 300 0 0.0
29/10/2021
10.46
 139,055 10.65 10.74 9.65 0 1,800 -0.0
28/10/2021
10.65
 94,810 10.65 11.19 10.56 0 0 0
27/10/2021
10.65
 159,700 10.19 10.74 10.10 0 100 -0.0
26/10/2021
10.19
 82,700 10.19 10.56 10.01 300 0 0.0
25/10/2021
10.19
 160,000 9.92 10.83 9.83 200 0 0.0
22/10/2021
9.92
 140,600 9.37 10.01 9.37 900 0 0.0
21/10/2021
9.37
 32,900 9.46 9.55 9.19 0 0 0
20/10/2021
9.46
 152,400 8.83 9.55 8.74 500 0 0.0
19/10/2021
8.83
 45,700 8.92 8.92 8.74 0 0 0
18/10/2021
8.92
 52,300 9.10 9.10 8.74 0 0 0
15/10/2021
9.10
 44,700 8.92 9.10 8.74 0 0 0
14/10/2021
8.92
 41,000 8.92 9.10 8.74 0 0 0
13/10/2021
8.92
 30,400 9.01 9.28 8.64 0 0 0
12/10/2021
9.01
 68,300 9.19 10.01 8.92 0 0 0
11/10/2021
9.19
 42,500 9.01 9.46 7.92 0 0 0
08/10/2021
9.01
 122,300 8.92 9.55 8.74 0 0 0
07/10/2021
8.92
 79,800 8.64 9.01 8.19 0 0 0
06/10/2021
8.64
 52,800 8.10 8.64 7.83 0 0 0
05/10/2021
8.10
 149,600 7.73 8.19 7.83 0 0 0
04/10/2021
7.73
 311,200 8.64 9.01 7.46 0 0 0
01/10/2021
8.64
 63,300 9.55 9.55 8.46 0 0 0
30/09/2021
9.55
 83,500 8.83 9.55 8.28 0 0 0
29/09/2021
8.83
 18,300 9.01 9.01 8.74 0 0 0
28/09/2021
9.01
 88,100 8.83 9.10 8.64 0 0 0
27/09/2021
8.83
 328,300 10.01 10.37 8.83 0 0 0
24/09/2021
10.01
 172,300 10.74 11.19 10.01 0 0 0
23/09/2021
10.74
 895,400 10.83 11.65 9.83 0 0 0
22/09/2021
10.83
 320,200 11.28 12.83 10.83 0 0 0
21/09/2021
11.28
 170,800 11.47 12.01 9.83 0 0 0
20/09/2021
11.47
 239,406 11.01 12.10 10.65 0 0 0
17/09/2021
11.01
 80,200 10.10 11.47 9.92 0 0 0
16/09/2021
10.10
 98,800 10.19 10.46 9.83 0 0 0
15/09/2021
10.19
 161,400 9.10 10.19 9.01 0 0 0
14/09/2021
9.10
 104,200 9.10 9.10 8.74 0 0 0
13/09/2021
9.10
 74,600 9.65 9.65 9.10 0 0 0
10/09/2021
9.65
 120,137 9.74 9.74 9.46 0 0 0
09/09/2021
9.74
 113,300 9.19 10.19 9.10 0 0 0
08/09/2021
9.19
 98,500 9.28 9.28 8.74 0 0 0
07/09/2021
9.28
 316,716 8.64 9.83 8.46 0 0 0
06/09/2021
8.64
 123,100 7.73 8.64 7.83 0 0 0
01/09/2021
7.73
 73,600 7.10 7.73 7.10 0 0 0
31/08/2021
7.10
 79,200 6.92 7.37 6.55 0 0 0
30/08/2021
6.92
 17,700 6.82 7.10 6.73 0 0 0
27/08/2021
6.82
 31,600 6.82 7.01 6.64 0 0 0
26/08/2021
6.82
 92,516 6.37 7.28 6.28 0 0 0
25/08/2021
6.37
 46,000 6.46 6.55 6.19 0 0 0
24/08/2021
6.46
 32,000 6.64 6.64 6.01 0 0 0
23/08/2021
6.64
 37,700 6.46 6.64 6.10 0 0 0
20/08/2021
6.46
 149,600 6.19 6.73 6.19 0 0 0
19/08/2021
6.19
 61,200 5.91 6.19 5.82 0 0 0
18/08/2021
5.91
 23,500 6.01 6.10 5.73 0 0 0
17/08/2021
6.01
 25,900 5.91 6.01 5.73 0 0 0
16/08/2021
5.91
 23,100 5.82 5.91 5.73 0 0 0
13/08/2021
5.82
 6,300 5.82 5.91 5.73 0 0 0
12/08/2021
5.82
 7,500 6.01 6.01 5.82 0 0 0
11/08/2021
6.01
 4,800 5.91 6.19 5.73 0 0 0
10/08/2021
5.91
 23,100 5.91 6.19 5.91 0 0 0
09/08/2021
5.91
 63,700 5.64 6.01 5.64 0 0 0
06/08/2021
5.64
 10,200 5.64 6.01 5.55 0 0 0
05/08/2021
5.64
 2,500 5.64 5.73 5.64 0 0 0
04/08/2021
5.64
 19,800 5.55 5.64 5.37 0 0 0
03/08/2021
5.55
 19,600 5.82 5.82 5.46 0 0 0
02/08/2021
5.82
 7,200 5.73 5.82 5.46 0 0 0
30/07/2021
5.73
 21,500 5.73 5.73 5.46 0 0 0
29/07/2021
5.73
 24,200 5.64 5.91 5.64 0 0 0
28/07/2021
5.64
 7,600 5.73 6.37 5.64 0 0 0
27/07/2021
5.73
 19,600 5.73 6.01 5.64 0 0 0
26/07/2021
5.73
 4,200 5.73 5.91 5.73 0 0 0
23/07/2021
5.73
 28,000 5.91 6.01 5.73 0 0 0
22/07/2021
5.91
 28,900 5.91 6.28 5.82 0 0 0
21/07/2021
5.91
 34,500 5.91 5.91 5.82 0 0 0
20/07/2021
5.91
 20,400 6.10 6.10 5.82 0 0 0
19/07/2021
6.10
 23,000 6.19 6.19 5.55 0 0 0
16/07/2021
6.19
 36,000 5.91 6.19 5.91 0 0 0
15/07/2021
5.91
 6,600 6.01 6.10 5.82 0 0 0
14/07/2021
6.01
 9,800 6.19 6.19 5.46 0 0 0
13/07/2021
6.19
 18,500 5.82 6.28 5.46 0 0 0
12/07/2021
5.82
 38,600 6.28 6.28 5.46 0 0 0
09/07/2021
6.28
 62,700 6.01 6.28 5.91 0 0 0
08/07/2021
6.01
 39,200 6.37 6.64 6.01 0 0 0
07/07/2021
6.37
 40,620 7.19 8.28 6.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |