CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.89
0.13
(3.46%)
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
(2026-02-11) 		-0.12 -3.09% 101,800 -1,200 -0.0
3.75
4
3.89
2 tháng
(2026-01-12) 		-0.14 -3.59% 200,200 -1,200 -0.0
3.75
4
3.89
3 tháng
(2025-12-15) 		-0.08 -2.08% 276,300 -1,200 -0.0
3.70
4
3.89
6 tháng
(2025-09-15) 		-0.29 -7.16% 1,676,100 -1,200 -0.0
3.56
4.34
3.89
12 tháng
(2025-03-18) 		-0.24 -6% 3,632,900 -3,200 -0.0
3.56
4.34
3.89
24 tháng
(2024-03-25) 		0 0% 9,718,000 -20,100 -0.1
3.50
7.51
3.89
36 tháng
(2023-03-29) 		0.04 1.08% 13,025,800 -13,400 0.0
3.50
7.51
3.89
60 tháng
(2021-04-08) 		-0.92 -19.66% 31,720,500 13,300 0.5
3.50
10.85
3.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
5.40
 22,600 5.40 5.41 5.20 0 0 -0.0
28/07/2022
5.40
 3,900 5.21 5.49 5.21 0 0 -0.0
27/07/2022
5.21
 1,200 5.30 5.30 5.20 0 0 -0.0
26/07/2022
5.30
 3,800 5.37 5.37 5.18 0 0 -0.0
25/07/2022
5.37
 21,000 5.42 5.42 5.20 0 100 -0.0
22/07/2022
5.42
 2,300 5.39 5.44 5.42 0 0 0.0
21/07/2022
5.39
 9,700 5.40 5.62 5.38 0 0 0.0
20/07/2022
5.40
 12,100 5.30 5.65 5.30 0 0 0.0
19/07/2022
5.30
 6,000 5.30 5.37 5.01 100 0 0.0
18/07/2022
5.30
 5,900 5.30 5.38 5.26 0 0 -0.0
15/07/2022
5.30
 4,800 5.20 5.32 5.19 0 0 -0.0
14/07/2022
5.20
 8,900 5.23 5.30 5.08 0 0 -0.0
13/07/2022
5.23
 7,200 5.23 5.38 5.04 0 0 -0.0
12/07/2022
5.23
 1,400 5.22 5.32 5.21 0 0 -0.0
11/07/2022
5.22
 2,600 5.38 5.38 5.11 0 0 -0.0
08/07/2022
5.38
 4,600 5.10 5.38 5.10 0 0 -0.0
07/07/2022
5.10
 30,200 5 5.28 4.83 0 0 -0.0
06/07/2022
5
 8,700 5.30 5.30 5 0 0 -0.0
05/07/2022
5.30
 20,700 5.05 5.33 5.05 0 0 -0.0
04/07/2022
5.05
 4,700 5.15 5.39 4.95 0 0 -0.0
01/07/2022
5.15
 4,700 5.11 5.39 4.87 0 0 -0.0
30/06/2022
5.11
 3,100 5.05 5.35 5.11 0 0 -0.0
29/06/2022
5.05
 15,000 5 5.35 4.81 0 0 0
28/06/2022
5
 3,900 5.22 5.23 4.90 0 0 -0.0
27/06/2022
5.22
 16,500 5.21 5.26 5.21 0 600 -0.0
24/06/2022
5.21
 8,200 5.21 5.33 4.91 0 0 0.0
23/06/2022
5.21
 3,100 5.10 5.25 5.11 0 0 0.0
22/06/2022
5.10
 8,300 5 5.30 5.01 0 0 0.0
21/06/2022
5
 22,900 5.15 5.49 5 0 0 0.0
20/06/2022
5.15
 32,900 5.10 5.40 5 600 0 0.0
17/06/2022
5.10
 59,800 5.23 5.46 5 0 9,000 -0.0
16/06/2022
5.23
 24,300 5.15 5.25 5.11 0 0 0.0
15/06/2022
5.15
 17,700 5.20 5.46 5.15 0 0 0.0
14/06/2022
5.20
 22,400 5.14 5.46 5 0 0 0.0
13/06/2022
5.14
 7,100 5.45 5.60 5.07 0 0 0.0
10/06/2022
5.45
 10,800 5.46 5.60 5.43 0 0 0.0
09/06/2022
5.46
 17,200 5.38 5.60 5.39 0 0 0.0
08/06/2022
5.38
 5,400 5.44 5.70 5.26 0 0 0.0
07/06/2022
5.44
 19,000 5.56 5.69 5.40 0 0 0
06/06/2022
5.56
 36,800 5.52 5.72 5.50 0 0 0
03/06/2022
5.52
 15,100 5.52 5.67 5.50 0 0 0.0
02/06/2022
5.52
 15,600 5.68 5.93 5.31 0 0 0.0
01/06/2022
5.68
 33,400 5.62 5.74 5.51 0 0 0.0
31/05/2022
5.62
 16,100 5.62 5.91 5.51 100 0 0.0
30/05/2022
5.62
 20,700 5.56 5.80 5.56 0 0 0.0
27/05/2022
5.56
 22,700 5.60 5.70 5.41 100 0 0.0
26/05/2022
5.60
 14,800 5.48 5.80 5.48 0 0 0.0
25/05/2022
5.48
 27,100 5.40 5.62 5.30 0 0 0.0
24/05/2022
5.40
 27,600 5.40 5.60 5.30 0 0 0.0
23/05/2022
5.40
 7,900 5.53 5.70 5.40 0 0 0.0
20/05/2022
5.53
 11,200 5.25 5.60 5.25 400 0 0.0
19/05/2022
5.25
 13,300 5.60 5.69 5.25 0 0 0.0
18/05/2022
5.60
 28,600 5.48 5.76 5.50 0 0 0.0
17/05/2022
5.48
 26,200 5.20 5.55 4.85 7,000 0 0.0
16/05/2022
5.20
 10,200 5.10 5.45 5.13 0 0 0
13/05/2022
5.10
 16,400 5.40 5.70 5.04 0 0 0
12/05/2022
5.40
 12,900 5.80 6 5.40 0 0 0
11/05/2022
5.80
 8,900 5.77 6.05 5.74 0 0 0
10/05/2022
5.77
 20,000 5.68 6.04 5.29 0 4,000 -0.0
09/05/2022
5.68
 18,300 6.10 6.50 5.68 0 100 -0.0
06/05/2022
6.10
 11,200 6.39 6.40 6.08 200 0 0.0
05/05/2022
6.39
 13,600 6.20 6.50 6.16 0 0 0
04/05/2022
6.20
 39,500 6.47 6.60 6.05 0 0 0
29/04/2022
6.47
 22,000 6.35 6.50 6 0 0 0
28/04/2022
6.35
 20,000 6.35 6.70 6.35 0 0 0
27/04/2022
6.35
 30,600 6.30 6.74 6 0 0 0
26/04/2022
6.30
 63,900 5.89 6.30 5.89 0 100 -0.0
25/04/2022
5.89
 59,000 5.51 5.89 5.75 0 600 -0.0
22/04/2022
5.51
 39,600 5.60 5.99 5.23 0 1,600 -0.0
21/04/2022
5.60
 50,600 6 6.38 5.58 0 0 0
20/04/2022
6
 38,700 6.25 6.25 5.90 0 0 0
19/04/2022
6.25
 57,600 6.71 6.80 6.25 800 600 0.0
18/04/2022
6.71
 45,100 7.21 7.57 6.71 0 1,100 -0.0
15/04/2022
7.21
 9,000 7.37 7.63 7.20 0 0 0
14/04/2022
7.37
 16,100 7.55 7.85 7.36 0 0 0
13/04/2022
7.55
 21,300 7.55 7.80 7.32 0 0 0
12/04/2022
7.55
 25,700 7.75 7.90 7.40 0 1,200 -0.0
08/04/2022
7.75
 34,300 7.85 8.29 7.52 0 0 0
07/04/2022
7.85
 26,300 8.10 8.10 7.80 0 0 0
06/04/2022
8.10
 33,000 8.14 8.19 7.81 0 0 0
05/04/2022
8.14
 16,900 8.20 8.20 7.81 0 0 0
04/04/2022
8.20
 20,100 8.22 8.22 8.15 0 0 0
01/04/2022
8.22
 38,100 8.25 8.30 7.80 0 0 0
31/03/2022
8.25
 51,900 8.35 8.35 7.90 0 0 0
30/03/2022
8.35
 62,300 8.48 8.60 8.28 0 0 0
29/03/2022
8.48
 97,900 8.45 8.57 8.39 0 0 0
28/03/2022
8.45
 92,000 8.28 8.60 8.06 0 0 0
25/03/2022
8.28
 56,400 8.25 8.28 8 0 0 0
24/03/2022
8.25
 73,400 8.24 8.25 8.11 0 0 0
23/03/2022
8.24
 32,100 8.25 8.30 8.22 0 500 -0.0
22/03/2022
8.25
 87,200 8.26 8.35 8.20 0 0 0
21/03/2022
8.26
 90,300 8.32 8.32 8.10 0 300 -0.0
18/03/2022
8.32
 88,900 8.27 8.40 8.29 500 200 0.0
17/03/2022
8.27
 53,300 8.24 8.59 8.01 0 1,900 -0.0
16/03/2022
8.24
 132,800 8.34 8.70 7.90 300 0 0.0
15/03/2022
8.34
 75,600 8.35 8.35 7.80 200 0 0.0
14/03/2022
8.35
 182,400 8.90 8.90 8.28 200 0 0.0
11/03/2022
8.90
 359,700 9.36 10 8.75 500 3,000 -0.0
10/03/2022
9.36
 165,500 8.75 9.36 9.30 0 0 0
09/03/2022
8.75
 272,800 8.18 8.75 8.20 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |