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)
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
02/12/2021
31.41
 54,693 30.85 31.49 30.61 0 0 0
01/12/2021
30.85
 40,354 30.85 31.25 30.45 0 0 0
30/11/2021
30.85
 51,522 30.29 31.09 30.29 0 0 0
29/11/2021
30.29
 84,830 30.69 31.09 29.50 0 0 0
26/11/2021
30.69
 78,600 31.09 31.49 30.29 0 0 0
25/11/2021
31.09
 73,075 31.17 31.97 30.69 0 0 0
24/11/2021
31.17
 76,520 31.41 32.29 30.93 0 0 0
23/11/2021
31.41
 36,610 30.21 31.81 29.50 0 0 0
22/11/2021
30.21
 178,932 33.48 33.48 30.21 3,700 10,000 -0.2
19/11/2021
33.48
 155,975 35.95 36.51 32.53 0 0 0
18/11/2021
35.95
 144,500 35.55 39.06 35.87 0 0 0
17/11/2021
35.55
 161,401 34.44 35.87 32.53 0 0 0
16/11/2021
34.44
 133,100 36.59 36.67 33.48 100 0 0.0
15/11/2021
36.59
 280,228 39.70 39.70 35.95 200 0 0.0
12/11/2021
39.70
 173,113 41.06 42.25 38.27 0 0 0
11/11/2021
41.06
 342,432 37.39 41.06 38.27 100 0 0.0
10/11/2021
37.39
 275,136 34.04 37.39 34.28 10,000 400 0.5
09/11/2021
34.04
 162,842 31.89 34.92 31.89 0 0 0
08/11/2021
31.89
 118,012 31.73 32.61 31.17 0 0 0
05/11/2021
31.73
 164,301 30.85 32.68 30.69 0 0 0
04/11/2021
30.85
 71,315 31.01 31.41 30.69 0 0 0
03/11/2021
31.01
 82,390 31.73 33.16 30.29 0 0 0
02/11/2021
31.73
 125,300 31.09 34.12 31.17 0 0 0
01/11/2021
31.09
 66,520 29.97 32.53 29.97 500 0 0.0
29/10/2021
29.97
 38,700 27.90 30.29 27.66 0 0 0
28/10/2021
27.90
 53,111 27.10 29.50 27.90 0 0 0
27/10/2021
27.10
 43,700 28.14 28.14 25.67 0 0 0
26/10/2021
28.14
 63,720 28.38 28.78 27.50 0 0 0
25/10/2021
28.38
 78,586 26.15 28.46 26.31 100 0 0.0
22/10/2021
26.15
 28,800 24.95 26.15 24.71 0 0 0
21/10/2021
24.95
 12,100 25.99 25.99 24.87 0 0 0
20/10/2021
25.99
 20,600 26.15 26.15 24.79 0 0 0
19/10/2021
26.15
 71,700 27.18 27.18 25.51 0 100 -0.0
18/10/2021
27.18
 9,920 26.39 27.42 26.39 0 0 0
15/10/2021
26.39
 98,646 24.00 26.39 24.31 0 0 0
14/10/2021
24.00
 71,529 26.31 26.31 23.68 100 0 0.0
13/10/2021
26.31
 71,530 24.87 27.34 24.87 0 0 0
12/10/2021
24.87
 27,342 22.64 24.87 24.87 0 0 0
11/10/2021
22.64
 75,400 20.65 22.64 22.64 0 0 0
08/10/2021
20.65
 0 20.65 20.65 20.65 0 0 0
07/10/2021
20.65
 709 20.57 20.73 20.57 0 0 0
06/10/2021
20.57
 400 21.52 21.52 20.57 0 0 0
05/10/2021
21.52
 100 20.73 21.52 21.52 0 0 0
04/10/2021
20.73
 0 20.73 20.73 20.73 0 0 0
01/10/2021
20.73
 100 20.01 20.73 20.73 0 0 0
30/09/2021
20.01
 2,300 21.44 21.44 19.93 0 0 0
29/09/2021
21.44
 0 21.44 21.44 21.44 0 0 0
28/09/2021
21.44
 100 20.09 21.44 21.44 0 0 0
27/09/2021
20.09
 500 20.89 22.96 20.09 0 0 0
24/09/2021
20.89
 0 20.89 20.89 20.89 0 0 0
23/09/2021
20.89
 400 20.73 22.56 19.61 0 0 0
22/09/2021
20.73
 900 20.25 20.73 19.93 0 0 0
21/09/2021
20.25
 200 20.25 20.25 20.25 0 0 0
20/09/2021
20.25
 0 20.25 20.25 20.25 0 0 0
17/09/2021
20.25
 700 19.45 20.25 20.25 0 0 0
16/09/2021
19.45
 1,200 20.73 20.73 19.13 0 0 0
15/09/2021
20.73
 0 20.73 20.73 20.73 0 0 0
14/09/2021
20.73
 200 20.01 20.73 20.73 0 0 0
13/09/2021
20.01
 2,100 21.05 21.05 19.93 0 0 0
10/09/2021
21.05
 600 21.36 21.36 20.73 0 0 0
09/09/2021
21.36
 1,300 19.93 21.36 19.37 0 0 0
08/09/2021
19.93
 1,700 19.93 19.93 19.93 0 0 0
07/09/2021
19.93
 2,000 20.33 21.92 19.45 0 0 0
06/09/2021
20.33
 12,219 20.65 20.73 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |