CTCP Địa ốc 11 (d11)

10.80
0.40
(3.85%)
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
(2025-12-29) 		-0.60 -5.45% 12,200 0 0
10.40
11.50
10.80
2 tháng
(2025-12-01) 		-0.50 -4.59% 108,600 0 0
10.40
11.80
10.80
3 tháng
(2025-10-30) 		-0.30 -2.80% 171,600 0 0
10.40
11.80
10.80
6 tháng
(2025-08-01) 		0.67 6.86% 396,600 0 0
9.29
11.80
10.80
12 tháng
(2025-02-03) 		1.47 16.48% 740,255 -24 -0.0
7.95
11.80
10.80
24 tháng
(2024-02-15) 		-1.12 -9.71% 1,388,299 -924 -0.0
7.95
11.80
10.80
36 tháng
(2023-02-13) 		-0.31 -2.93% 2,328,690 -6,224 -0.1
7.95
14.11
10.80
60 tháng
(2021-02-23) 		-11.12 -51.68% 11,386,632 -924 0.3
7.95
41.06
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.71
 15,900 14.19 14.35 13.71 0 0 0
21/06/2022
14.19
 1,111 14.43 14.43 13.95 0 0 0
20/06/2022
14.43
 2,603 15.39 15.39 14.43 0 0 0
17/06/2022
15.39
 2,800 15.78 16.02 14.35 0 0 0
16/06/2022
15.78
 2,700 15.55 15.78 14.11 0 0 0
15/06/2022
15.55
 1,100 15.15 15.86 14.35 0 0 0
14/06/2022
15.15
 3,900 15.39 15.39 15.15 0 0 0
13/06/2022
15.39
 7,700 16.26 16.26 15.39 0 0 0
10/06/2022
16.26
 0 16.26 16.26 16.26 0 0 0
09/06/2022
16.26
 13,400 16.26 16.26 16.10 0 0 0
08/06/2022
16.26
 2,800 16.26 16.34 16.26 0 0 0
07/06/2022
16.26
 5,300 16.26 16.42 15.63 0 0 0
06/06/2022
16.26
 1,600 16.10 16.34 16.10 0 0 0
03/06/2022
16.10
 8,600 16.34 16.42 16.10 0 0 0
02/06/2022
16.34
 12,600 16.34 16.74 16.34 0 0 0
01/06/2022
16.34
 6,500 16.42 16.58 16.34 0 0 0
31/05/2022
16.42
 8,600 16.50 16.58 16.34 0 0 0
30/05/2022
16.50
 4,300 16.66 16.74 16.50 0 0 0
27/05/2022
16.66
 5,000 17.14 17.14 16.66 0 0 0
26/05/2022
17.14
 2,800 16.82 17.46 17.14 0 0 0
25/05/2022
16.82
 22,500 16.74 16.82 15.94 0 0 0
24/05/2022
16.74
 3,800 17.22 17.22 15.94 0 0 0
23/05/2022
17.22
 1,100 16.82 17.46 17.22 0 0 0
20/05/2022
16.82
 3,200 16.90 16.90 16.18 0 0 0
19/05/2022
16.90
 10,900 16.90 17.06 16.90 0 0 0
18/05/2022
16.90
 3,900 16.34 17.30 16.82 0 0 0
17/05/2022
16.34
 4,900 15.94 16.34 15.39 0 0 0
16/05/2022
15.94
 4,100 15.70 16.18 15.70 0 1,200 -0.0
13/05/2022
15.70
 7,700 15.55 15.86 15.31 0 800 -0.0
12/05/2022
15.55
 2,300 15.94 17.30 15.47 0 0 0
11/05/2022
15.94
 12,300 16.66 17.38 15.07 0 0 0
10/05/2022
16.66
 7,000 17.22 17.22 15.63 0 0 0
09/05/2022
17.22
 7,400 18.02 18.02 16.58 0 0 0
06/05/2022
18.02
 7,200 18.26 18.26 17.06 0 0 0
05/05/2022
18.26
 12,000 18.34 18.89 17.62 0 0 0
04/05/2022
18.34
 4,900 18.57 18.57 18.26 0 0 0
29/04/2022
18.57
 8,200 18.34 18.89 18.10 0 0 0
28/04/2022
18.34
 8,000 18.26 18.34 17.70 0 0 0
27/04/2022
18.26
 5,400 16.98 18.49 17.22 0 0 0
26/04/2022
16.98
 9,100 16.74 17.14 16.02 0 0 0
25/04/2022
16.74
 18,400 18.18 18.18 16.58 0 0 0
22/04/2022
18.18
 25,200 18.18 18.57 17.06 0 0 0
21/04/2022
18.18
 25,200 18.89 18.89 17.06 0 0 0
20/04/2022
18.89
 40,800 19.37 19.53 18.57 0 0 0
19/04/2022
19.37
 31,100 21.52 22.00 19.37 0 0 0
18/04/2022
21.52
 19,500 22.32 22.32 21.52 0 3,600 -0.1
15/04/2022
22.32
 11,500 22.48 22.48 22.32 0 0 0
14/04/2022
22.48
 13,300 22.32 23.44 22.32 0 0 0
13/04/2022
22.32
 14,612 22.64 22.64 22.00 0 0 0
12/04/2022
22.64
 13,600 23.36 23.36 22.32 0 0 0
08/04/2022
23.36
 12,900 23.52 23.52 23.20 0 0 0
07/04/2022
23.52
 15,300 23.68 23.68 23.52 0 0 0
06/04/2022
23.68
 26,222 23.92 24.00 23.68 0 0 0
05/04/2022
23.92
 29,600 24.08 24.08 23.84 0 0 0
04/04/2022
24.08
 23,100 23.60 24.08 23.60 0 0 0
01/04/2022
23.60
 21,750 23.44 23.92 23.36 0 0 0
31/03/2022
23.44
 20,128 23.60 23.60 23.44 0 0 0
30/03/2022
23.60
 17,900 23.84 24.15 23.60 1,300 0 0.0
29/03/2022
23.84
 14,300 23.60 24.08 23.60 0 0 0
28/03/2022
23.60
 36,100 24.31 24.39 23.52 0 100 -0.0
25/03/2022
24.31
 12,900 24.31 24.47 24.23 0 0 0
24/03/2022
24.31
 21,700 24.08 24.47 24.00 0 0 0
23/03/2022
24.08
 23,600 24.15 24.71 23.92 100 200 -0.0
22/03/2022
24.15
 37,042 24.15 24.71 23.92 0 0 0
21/03/2022
24.15
 18,100 23.84 24.31 23.84 1,000 0 0.0
18/03/2022
23.84
 52,100 24.55 24.55 23.52 4,700 0 0.1
17/03/2022
24.55
 17,642 24.08 24.71 23.76 0 0 0
16/03/2022
24.08
 25,300 23.92 24.47 23.92 0 0 0
15/03/2022
23.92
 7,500 23.92 24.87 23.92 0 0 0
14/03/2022
23.92
 64,800 24.47 24.55 22.80 0 0 0
11/03/2022
24.47
 24,300 24.79 24.87 24.39 0 0 0
10/03/2022
24.79
 7,400 24.79 25.43 24.55 200 0 0.0
09/03/2022
24.79
 17,800 25.19 26.07 24.55 0 0 0
08/03/2022
25.19
 67,900 24.55 26.15 24.39 0 0 0
07/03/2022
24.55
 38,000 24.15 24.55 24.15 0 0 0
04/03/2022
24.15
 22,910 23.84 24.15 23.60 0 0 0
03/03/2022
23.84
 25,900 23.92 23.92 23.52 0 0 0
02/03/2022
23.92
 30,200 23.92 23.92 23.36 0 0 0
01/03/2022
23.92
 15,700 23.92 24.08 23.76 0 0 0
28/02/2022
23.92
 10,200 23.84 24.31 23.12 0 0 0
25/02/2022
23.84
 24,200 23.76 23.92 23.76 0 0 0
24/02/2022
23.76
 40,000 24.63 24.71 23.36 0 0 0
23/02/2022
24.63
 8,600 24.55 24.71 24.55 0 0 0
22/02/2022
24.55
 41,500 25.43 25.43 23.84 0 0 0
21/02/2022
25.43
 14,100 24.87 26.23 25.11 0 0 0
18/02/2022
24.87
 23,313 24.15 25.03 24.00 0 0 0
17/02/2022
24.15
 19,000 23.60 24.31 23.76 0 0 0
16/02/2022
23.60
 18,600 23.92 23.92 23.52 0 0 0
15/02/2022
23.92
 20,638 23.92 23.92 23.52 0 0 0
14/02/2022
23.92
 20,011 23.92 24.63 23.60 0 0 0
11/02/2022
23.92
 28,420 23.12 23.92 23.12 0 0 0
10/02/2022
23.12
 9,300 23.12 23.20 22.88 0 0 0
09/02/2022
23.12
 11,261 23.04 23.20 22.80 0 0 0
08/02/2022
23.04
 16,200 23.12 23.12 22.88 0 0 0
07/02/2022
23.12
 13,200 22.08 23.20 22.64 500 0 0.0
28/01/2022
22.08
 24,300 22.48 22.48 21.92 0 400 -0.0
27/01/2022
22.48
 26,400 22.72 22.72 22.00 900 0 0.0
26/01/2022
22.72
 19,705 23.12 23.92 22.72 0 0 0
25/01/2022
23.12
 21,518 22.88 23.20 20.65 1,100 100 0.0
24/01/2022
22.88
 40,700 24.71 24.71 22.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |