CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

6.59
0.09
(1.38%)
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
(2024-04-15) 		0.02 0.31% 2,087,300 0 0
5.22
7.51
6.20
2 tháng
(2024-03-15) 		2.65 68.83% 3,348,100 -2,200 -0.0
3.74
7.51
6.20
3 tháng
(2024-02-15) 		2.76 73.80% 3,614,400 -2,200 -0.0
3.66
7.51
6.20
6 tháng
(2023-11-16) 		2.70 71.05% 4,525,700 -2,300 -0.0
3.57
7.51
6.20
12 tháng
(2023-05-22) 		2.80 75.68% 5,816,700 2,500 0.0
3.57
7.51
6.20
24 tháng
(2022-05-25) 		1.02 18.61% 7,780,800 -6,900 0.1
3.57
7.51
6.20
36 tháng
(2021-05-31) 		1.75 36.84% 23,378,700 12,600 0.4
3.57
10.85
6.20
60 tháng
(2019-06-10) 		3.23 98.78% 28,588,560 17,540 0.5
2.13
10.85
6.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
6.59
0.09
 130,400 6.50 6.63 6.06 0 0 0
#2 13/05/2024
6.50
0.01
 42,100 6.40 6.85 6.30 0 0 0
#3 10/05/2024
6.49
-0.37
 55,800 7.14 7.17 6.46 0 0 0
#4 09/05/2024
6.86
-0.39
 57,800 7.25 7.25 6.80 0 0 0
#5 08/05/2024
7.25
-0.25
 260,800 7.25 7.90 6.98 0 0 0
#6 07/05/2024
7.50
-0.01
 154,700 7.22 7.90 7.22 0 0 0
#7 06/05/2024
7.51
0.24
 243,500 7.70 7.77 7.51 0 0 0
#8 03/05/2024
7.27
0.47
 256,100 7.27 7.27 7.27 0 0 0
#9 02/05/2024
6.80
0.44
 36,000 6.80 6.80 6.80 0 0 0
#10 26/04/2024
6.36
0.41
 120,200 5.95 6.36 5.95 0 0 0
#11 25/04/2024
5.95
-0.02
 71,100 6.10 6.10 5.90 0 0 0
#12 24/04/2024
5.97
0.39
 91,400 5.97 5.97 5.92 0 0 0
#13 23/04/2024
5.58
0.36
 48,900 5.23 5.58 5.22 0 0 0
#14 22/04/2024
5.22
0
 333,500 4.86 5.30 4.86 0 0 0
#15 19/04/2024
5.22
-0.39
 12,200 5.22 5.22 5.22 0 0 0
#16 17/04/2024
5.61
-0.42
 13,400 5.61 5.61 5.61 0 0 0
#17 16/04/2024
6.03
-0.45
 53,000 6.03 6.03 6.03 0 0 0
#18 15/04/2024
6.48
0.41
 236,800 6.48 6.49 6.48 0 0 0
#19 12/04/2024
6.07
0.39
 340,900 6.07 6.07 6.06 0 0 0
#20 11/04/2024
5.68
0.37
 14,200 5.68 5.68 5.68 0 0 0
#21 10/04/2024
5.31
0.34
 35,800 4.82 5.31 4.82 0 0 0
#22 09/04/2024
4.97
0.32
 41,400 4.65 4.97 4.65 0 0 0
#23 08/04/2024
4.65
0.05
 22,600 4.60 4.70 4.50 0 0 0
#24 05/04/2024
4.60
0.21
 49,800 4.30 4.60 4.30 0 0 0
#25 04/04/2024
4.39
0.26
 48,200 4.10 4.41 4.10 0 2,200 -0.0
#26 03/04/2024
4.13
0.27
 43,700 4.13 4.13 4 0 0 0
#27 02/04/2024
3.86
0.06
 88,300 3.80 4.06 3.80 0 0 0
#28 01/04/2024
3.80
0
 19,400 3.80 3.82 3.80 0 0 0
#29 29/03/2024
3.80
0.01
 9,200 3.79 3.90 3.79 0 0 0
#30 28/03/2024
3.79
0.03
 13,000 3.76 3.79 3.75 0 0 0
#31 27/03/2024
3.76
0
 11,800 3.76 3.77 3.76 0 0 0
#32 26/03/2024
3.76
0
 12,600 3.76 3.85 3.76 0 0 0
#33 25/03/2024
3.76
0
 16,300 3.76 3.92 3.76 0 0 0
#34 22/03/2024
3.76
-0.28
 184,000 4.04 4.04 3.76 0 0 0
#35 21/03/2024
4.04
0.03
 11,700 4.01 4.29 4.04 0 0 0
#36 20/03/2024
4.01
0.26
 258,300 3.75 4.01 3.76 0 0 0
#37 19/03/2024
3.75
0.01
 1,600 3.74 3.75 3.65 0 0 0
#38 18/03/2024
3.74
-0.11
 23,600 3.85 3.85 3.74 0 0 0
#39 15/03/2024
3.85
0
 14,400 3.85 3.85 3.73 0 0 0
#40 14/03/2024
3.85
0.12
 32,400 3.73 3.85 3.76 0 0 0
#41 13/03/2024
3.73
0
 1,500 3.73 3.73 3.73 0 0 0
#42 12/03/2024
3.73
0
 16,800 3.73 3.75 3.73 0 0 0
#43 11/03/2024
3.73
0
 2,500 3.73 3.73 3.73 0 0 0
#44 08/03/2024
3.73
-0.02
 3,900 3.75 3.75 3.73 0 0 0
#45 07/03/2024
3.75
0
 6,700 3.75 3.75 3.73 0 0 0
#46 06/03/2024
3.75
0
 20,700 3.75 3.75 3.73 0 0 0
#47 05/03/2024
3.75
0.02
 3,800 3.73 3.77 3.73 0 0 0
#48 04/03/2024
3.73
0
 22,200 3.73 3.76 3.73 0 0 0
#49 01/03/2024
3.73
0
 21,300 3.73 3.75 3.73 0 0 0
#50 29/02/2024
3.73
0.03
 5,300 3.70 3.75 3.70 0 0 0
#51 28/02/2024
3.70
-0.06
 5,200 3.76 3.76 3.70 0 0 0
#52 27/02/2024
3.76
0.03
 18,300 3.73 3.86 3.70 0 0 0
#53 26/02/2024
3.73
0
 19,600 3.73 3.73 3.70 0 0 0
#54 23/02/2024
3.73
0
 42,500 3.73 3.78 3.70 0 0 0
#55 22/02/2024
3.73
-0.02
 7,900 3.75 3.75 3.66 0 0 0
#56 21/02/2024
3.75
-0.01
 2,100 3.76 3.76 3.69 0 0 0
#57 20/02/2024
3.76
-0.01
 1,800 3.77 3.77 3.65 0 0 0
#58 19/02/2024
3.77
0.11
 10,400 3.66 3.80 3.66 0 0 0
#59 16/02/2024
3.66
-0.08
 1,700 3.74 3.74 3.66 0 0 0
#60 15/02/2024
3.74
0.01
 19,700 3.73 3.78 3.70 0 0 0
#61 07/02/2024
3.73
0
 4,100 3.73 3.73 3.61 0 0 0
#62 06/02/2024
3.73
0.06
 1,800 3.67 3.78 3.61 0 0 0
#63 05/02/2024
3.67
-0.10
 2,100 3.77 3.79 3.63 0 0 0
#64 02/02/2024
3.77
0.02
 5,300 3.75 3.84 3.54 0 0 0
#65 01/02/2024
3.75
0.13
 2,100 3.62 3.85 3.70 0 0 0
#66 31/01/2024
3.62
-0.11
 500 3.73 3.75 3.62 0 0 0
#67 30/01/2024
3.73
0.10
 12,500 3.63 3.75 3.63 0 0 0
#68 29/01/2024
3.63
0.01
 1,500 3.62 3.72 3.62 0 0 0
#69 26/01/2024
3.62
0
 800 3.62 3.62 3.62 0 0 0
#70 25/01/2024
3.62
-0.08
 1,300 3.70 3.70 3.60 0 0 0
#71 24/01/2024
3.70
-0.03
 3,700 3.73 3.75 3.60 0 0 0
#72 23/01/2024
3.73
0.12
 3,800 3.61 3.74 3.62 0 0 0
#73 22/01/2024
3.61
-0.13
 5,100 3.74 3.77 3.53 0 0 0
#74 19/01/2024
3.74
0
 6,900 3.74 3.74 3.70 0 0 0
#75 18/01/2024
3.74
0
 0 3.74 3.74 3.74 0 0 0
#76 17/01/2024
3.74
0.09
 8,200 3.65 3.74 3.65 0 0 0
#77 16/01/2024
3.65
-0.09
 5,300 3.74 3.74 3.64 0 0 0
#78 15/01/2024
3.74
0
 11,300 3.74 3.74 3.62 0 0 0
#79 12/01/2024
3.74
0.04
 4,000 3.70 3.75 3.65 0 0 0
#80 11/01/2024
3.70
-0.03
 5,300 3.73 3.75 3.70 0 0 0
#81 10/01/2024
3.73
-0.02
 9,600 3.75 3.82 3.71 0 0 0
#82 09/01/2024
3.75
0
 5,800 3.75 3.78 3.71 0 0 0
#83 08/01/2024
3.75
-0.04
 8,400 3.79 3.79 3.66 0 0 0
#84 05/01/2024
3.79
-0.06
 42,700 3.85 3.86 3.59 0 0 0
#85 04/01/2024
3.85
-0.02
 44,800 3.87 3.90 3.80 0 100 -0.0
#86 03/01/2024
3.87
0.03
 19,900 3.84 3.89 3.81 0 0 0
#87 02/01/2024
3.84
0
 6,200 3.84 3.99 3.80 0 0 0
#88 29/12/2023
3.84
0.02
 5,500 3.82 3.88 3.84 0 0 0
#89 28/12/2023
3.82
-0.26
 112,600 4.08 4.08 3.80 0 0 0
#90 27/12/2023
4.08
-0.16
 16,900 4.24 4.38 4.08 0 0 0
#91 26/12/2023
4.24
-0.15
 16,100 4.39 4.60 4.13 0 0 0
#92 25/12/2023
4.39
-0.26
 11,000 4.65 4.75 4.36 0 0 0
#93 22/12/2023
4.65
0.05
 23,800 4.60 4.79 4.28 0 0 0
#94 21/12/2023
4.60
-0.03
 30,800 4.63 4.68 4.31 0 0 0
#95 20/12/2023
4.63
0.13
 25,300 4.50 4.68 4.49 0 0 0
#96 19/12/2023
4.50
0
 7,500 4.50 4.65 4.50 0 0 0
#97 18/12/2023
4.50
-0.20
 28,800 4.70 4.70 4.38 0 0 0
#98 15/12/2023
4.70
0
 21,000 4.70 4.70 4.38 0 0 0
#99 14/12/2023
4.70
0.29
 220,900 4.41 4.71 4.44 0 0 0
#100 13/12/2023
4.41
0.28
 42,300 4.13 4.41 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |