CTCP Địa ốc 11 (d11)

10.60
-0.10
(-0.93%)
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
(2025-11-05) 		0.20 1.90% 69,600 0 0
10.40
10.90
10.60
2 tháng
(2025-10-06) 		0.10 0.94% 128,800 0 0
10.20
10.90
10.60
3 tháng
(2025-09-08) 		0 0% 185,600 0 0
10
10.90
10.60
6 tháng
(2025-06-09) 		1.77 19.84% 391,600 0 0
8.93
11.20
10.60
12 tháng
(2024-12-10) 		1.50 16.35% 847,999 -24 -0.0
7.95
11.20
10.60
24 tháng
(2023-12-18) 		-0.82 -7.10% 1,437,725 -924 -0.0
7.95
11.70
10.60
36 tháng
(2022-12-21) 		0.70 7% 2,299,942 -6,224 -0.1
7.95
14.11
10.60
60 tháng
(2020-12-31) 		-8.03 -42.88% 11,682,704 -924 0.3
7.95
41.06
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
24.71
 26,620 25.03 25.51 24.55 0 3,600 -0.1
20/01/2022
25.03
 36,700 22.80 25.03 22.80 0 0 0
19/01/2022
22.80
 25,100 22.72 23.52 22.48 0 0 0
18/01/2022
22.72
 73,300 23.52 23.52 22.32 0 0 0
17/01/2022
23.52
 80,000 25.51 25.83 23.12 0 0 0
14/01/2022
25.51
 90,100 27.10 27.10 24.39 0 0 0
13/01/2022
27.10
 49,500 28.54 28.54 27.10 0 0 0
12/01/2022
28.54
 30,300 29.50 29.50 27.98 0 0 0
11/01/2022
29.50
 123,750 28.46 30.29 28.70 0 0 0
10/01/2022
28.46
 93,545 28.46 29.10 27.98 0 0 0
07/01/2022
28.46
 46,038 28.46 28.54 27.90 0 0 0
06/01/2022
28.46
 58,910 28.94 29.02 28.46 0 0 0
05/01/2022
28.94
 60,550 28.54 29.10 28.46 0 0 0
04/01/2022
28.54
 81,838 27.58 28.70 27.34 0 0 0
31/12/2021
27.58
 34,560 27.34 27.74 27.18 0 0 0
30/12/2021
27.34
 71,410 27.74 27.74 27.10 0 0 0
29/12/2021
27.74
 55,700 27.98 27.98 27.50 100 0 0.0
28/12/2021
27.98
 57,610 27.82 28.38 27.82 0 0 0
27/12/2021
27.82
 33,600 28.30 28.70 27.66 0 0 0
24/12/2021
28.30
 30,600 28.54 28.70 27.66 0 0 0
23/12/2021
28.54
 45,900 29.02 29.02 28.38 0 0 0
22/12/2021
29.02
 61,900 29.18 29.42 28.70 0 0 0
21/12/2021
29.18
 33,010 29.50 30.29 29.02 0 0 0
20/12/2021
29.50
 35,300 29.97 30.05 29.10 0 0 0
17/12/2021
29.97
 125,300 28.86 30.69 28.62 0 0 0
16/12/2021
28.86
 48,600 29.10 29.10 28.70 3,500 0 0.1
15/12/2021
29.10
 43,000 29.66 29.66 28.70 0 0 0
14/12/2021
29.66
 40,500 29.74 29.74 29.34 0 0 0
13/12/2021
29.74
 106,310 29.89 29.89 29.34 0 0 0
10/12/2021
29.89
 119,400 29.89 29.97 29.34 0 0 0
09/12/2021
29.89
 88,900 29.66 30.21 29.42 0 0 0
08/12/2021
29.66
 169,910 29.50 31.01 29.42 0 0 0
07/12/2021
29.50
 90,000 27.58 29.50 27.50 0 0 0
06/12/2021
27.58
 64,010 30.29 30.29 27.58 0 0 0
03/12/2021
30.29
 125,322 31.41 31.49 30.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |