CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.77
0
(0%)
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
(2024-08-19) 		-0.22 -5.51% 271,300 0 0
3.70
4.01
3.77
2 tháng
(2024-07-18) 		-1.33 -26.08% 599,600 -14,100 -0.1
3.70
5.10
3.77
3 tháng
(2024-06-18) 		-1.74 -31.58% 878,300 -14,100 -0.1
3.70
6.12
3.77
6 tháng
(2024-03-20) 		-0.24 -5.99% 4,967,900 -16,900 -0.1
3.70
7.51
3.77
12 tháng
(2023-09-22) 		-0.02 -0.53% 6,341,300 -17,000 -0.1
3.57
7.51
3.77
24 tháng
(2022-09-27) 		-1.43 -27.50% 8,290,400 -11,300 -0.1
3.57
7.51
3.77
36 tháng
(2021-10-04) 		-0.83 -18.04% 23,258,500 3,300 0.4
3.57
10.85
3.77
60 tháng
(2019-10-14) 		0.52 16% 30,056,250 2,840 0.4
2.13
10.85
3.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
3.77
 24,800 3.77 3.80 3.70 0 0 0
13/09/2024
3.77
 9,700 3.76 3.94 3.76 0 0 0
12/09/2024
3.76
 28,800 3.74 3.76 3.70 0 0 0
11/09/2024
3.74
 400 3.73 3.74 3.73 0 0 0
10/09/2024
3.75
 4,700 3.73 3.75 3.73 0 0 0
09/09/2024
3.73
 400 3.61 3.75 3.61 0 0 0
06/09/2024
3.77
 12,300 3.77 3.78 3.70 0 0 0
05/09/2024
3.77
 21,900 3.75 3.77 3.75 0 0 0
04/09/2024
3.75
 600 3.71 3.75 3.71 0 0 0
30/08/2024
3.72
 17,900 3.71 3.75 3.70 0 0 0
29/08/2024
3.72
 300 3.80 3.80 3.72 0 0 0
28/08/2024
3.75
 48,900 3.71 3.75 3.63 0 0 0
27/08/2024
3.70
 8,100 3.87 3.88 3.70 0 0 0
26/08/2024
3.87
 20,500 3.94 3.94 3.81 0 0 0
23/08/2024
3.88
 13,200 3.80 3.89 3.80 0 0 0
22/08/2024
3.78
 30,700 4 4 3.78 0 0 0
21/08/2024
4.01
 2,800 3.82 4.09 3.79 0 0 0
20/08/2024
4
 17,100 3.79 4.02 3.79 0 0 0
19/08/2024
3.99
 8,200 3.82 4.05 3.82 0 0 0
16/08/2024
3.80
 41,000 3.71 3.89 3.70 0 0 0
15/08/2024
3.70
 32,900 4.05 4.05 3.63 0 14,000 -0.1
14/08/2024
3.79
 10,100 3.98 4.01 3.79 0 0 0
13/08/2024
3.75
 145,600 3.71 3.98 3.71 0 100 -0.0
12/08/2024
3.98
 13,600 3.98 3.98 3.98 0 0 0
09/08/2024
4.27
 9,000 4.27 4.27 4.27 0 0 0
08/08/2024
4.59
 8,400 4.59 4.59 4.59 0 0 0
07/08/2024
4.93
 1,400 5 5 4.54 0 0 0
06/08/2024
4.87
 700 4.90 4.90 4.60 0 0 0
05/08/2024
4.90
 3,000 4.94 4.94 4.60 0 0 0
02/08/2024
4.94
 3,900 4.68 4.94 4.67 0 0 0
01/08/2024
4.69
 6,700 4.39 4.69 4.37 0 0 0
31/07/2024
4.69
 5,000 4.69 4.70 4.69 0 0 0
30/07/2024
4.65
 5,600 4.68 4.69 4.65 0 0 0
29/07/2024
5
 2,700 5.08 5.08 4.62 0 0 0
26/07/2024
4.95
 14,500 4.69 4.95 4.63 0 0 0
25/07/2024
4.97
 800 5.07 5.07 4.77 0 0 0
24/07/2024
4.76
 2,000 4.76 4.76 4.76 0 0 0
23/07/2024
5.10
 1,000 5.10 5.10 4.77 0 0 0
22/07/2024
5.10
 10,100 4.75 5.10 4.75 0 0 0
19/07/2024
5.10
 2,300 5.24 5.24 4.75 0 0 0
18/07/2024
5.10
 8,000 4.70 5.10 4.70 0 0 0
17/07/2024
5.03
 8,000 5.06 5.20 5.03 0 0 0
16/07/2024
5.40
 1,600 5.46 5.46 5.40 0 0 0
15/07/2024
5.48
 1,500 5.48 5.48 5.48 0 0 0
12/07/2024
5.48
 15,800 5.83 5.83 5.48 0 0 0
11/07/2024
5.89
 2,600 5.98 5.98 5.50 0 0 0
10/07/2024
5.74
 4,600 5.92 5.92 5.55 0 0 0
09/07/2024
5.55
 6,100 5.25 5.55 5.25 0 0 0
08/07/2024
5.24
 7,400 5.24 5.40 5.24 0 0 0
05/07/2024
5.24
 8,500 5.25 5.57 5.24 0 0 0
04/07/2024
5.62
 7,200 6.09 6.09 5.58 0 0 0
03/07/2024
6
 20,200 5.71 6.05 5.70 0 0 0
02/07/2024
6.12
 400 6.09 6.20 6.09 0 0 0
01/07/2024
6.09
 5,000 6.51 6.51 5.70 0 0 0
28/06/2024
6.12
 65,800 6.12 6.12 5.73 0 0 0
27/06/2024
5.72
 27,200 5.72 5.72 5.72 0 0 0
26/06/2024
5.35
 27,500 4.82 5.35 4.82 0 0 0
25/06/2024
5
 11,000 5.05 5.05 5 0 0 0
24/06/2024
5.12
 9,300 5.23 5.29 5.12 0 0 0
21/06/2024
5.23
 9,300 5.49 5.49 5.22 0 0 0
20/06/2024
5.50
 5,500 5.72 5.72 5.35 0 0 0
19/06/2024
5.45
 16,900 5.50 5.50 5.45 0 0 0
18/06/2024
5.51
 17,300 5.60 5.79 5.37 0 0 0
17/06/2024
5.75
 28,400 5.80 5.81 5.59 0 0 0
14/06/2024
6.01
 23,400 6.29 6.29 6.01 0 0 0
13/06/2024
6.03
 13,500 5.99 6.09 5.98 0 0 0
12/06/2024
5.70
 22,000 6.19 6.19 5.70 0 0 0
11/06/2024
6.05
 6,700 6.08 6.08 5.96 0 0 0
10/06/2024
6.17
 9,700 6.19 6.20 6.17 0 0 0
07/06/2024
6.19
 15,200 6.23 6.23 6 0 0 0
06/06/2024
6.20
 6,200 6.20 6.20 6.10 0 0 0
05/06/2024
6.20
 17,200 6.20 6.20 6.11 0 0 0
04/06/2024
6.10
 10,900 6.05 6.18 6 0 0 0
03/06/2024
6.20
 12,700 5.99 6.29 5.99 0 0 0
31/05/2024
6
 5,100 6.20 6.20 6 0 500 -0.0
30/05/2024
6.20
 12,200 6.13 6.25 5.90 0 0 0
29/05/2024
6.13
 9,800 6.46 6.46 6.13 0 0 0
28/05/2024
6.30
 9,800 5.90 6.30 5.90 0 0 0
27/05/2024
6.02
 32,000 5.98 6.41 5.98 0 0 0
24/05/2024
6.42
 11,900 6.32 6.55 6.32 0 100 -0.0
23/05/2024
6.60
 6,800 6.67 6.67 6.30 0 0 0
22/05/2024
6.67
 28,300 6.50 6.73 6.32 0 0 0
21/05/2024
6.74
 22,800 6.79 6.79 6.32 0 0 0
20/05/2024
6.79
 76,400 6.50 6.90 6.50 0 0 0
17/05/2024
6.45
 148,700 6.59 6.59 6.36 0 0 0
16/05/2024
6.56
 81,500 7.20 7.20 6.56 0 0 0
15/05/2024
7.05
 39,500 6.90 7.05 6.60 0 0 0
14/05/2024
6.59
 130,400 6.50 6.63 6.06 0 0 0
13/05/2024
6.50
 42,100 6.40 6.85 6.30 0 0 0
10/05/2024
6.49
 55,800 7.14 7.17 6.46 0 0 0
09/05/2024
6.86
 57,800 7.25 7.25 6.80 0 0 0
08/05/2024
7.25
 260,800 7.25 7.90 6.98 0 0 0
07/05/2024
7.50
 154,700 7.22 7.90 7.22 0 0 0
06/05/2024
7.51
 243,500 7.70 7.77 7.51 0 0 0
03/05/2024
7.27
 256,100 7.27 7.27 7.27 0 0 0
02/05/2024
6.80
 36,000 6.80 6.80 6.80 0 0 0
26/04/2024
6.36
 120,200 5.95 6.36 5.95 0 0 0
25/04/2024
5.95
 71,100 6.10 6.10 5.90 0 0 0
24/04/2024
5.97
 91,400 5.97 5.97 5.92 0 0 0
23/04/2024
5.58
 48,900 5.23 5.58 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |