CTCP Đầu tư Công nghiệp Xuất nhập khẩu Đông Dương (ddg)

1.40
-0.10
(-6.67%)
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) 		-0.40 -21.05% 1,053,800 0 0
1.40
1.90
1.40
2 tháng
(2025-10-06) 		-1 -40% 7,603,200 -37,400 -0.1
1.40
2.50
1.40
3 tháng
(2025-09-08) 		-1.20 -44.44% 12,413,100 -37,200 -0.1
1.40
2.70
1.40
6 tháng
(2025-06-09) 		-1.10 -42.31% 49,366,500 -2,217,200 -6.2
1.40
3.10
1.40
12 tháng
(2024-12-10) 		-1.20 -44.44% 103,478,865 -2,341,800 -6.3
1.40
3.80
1.40
24 tháng
(2023-12-18) 		-4.20 -73.68% 228,732,255 -2,258,407 -5.9
1.40
6
1.40
36 tháng
(2022-12-21) 		-39.10 -96.31% 553,253,345 241,486 16.3
1.40
43.30
1.40
60 tháng
(2020-12-31) 		-16.90 -91.85% 662,381,091 241,429 16.4
1.40
43.30
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
30.30
 115,010 30.20 30.50 29.50 0 400 -0.0
30/11/2021
30.20
 167,320 30.80 30.80 29.50 1,000 900 0.0
29/11/2021
30.80
 126,400 31.20 31.20 29.90 0 0 0
26/11/2021
31.20
 698,100 31.60 32.10 31.20 1,600 0 0.1
25/11/2021
31.60
 666,220 30.90 32.10 30.70 100 0 0.0
24/11/2021
30.90
 603,200 30 31 29.80 0 1,300 -0.0
23/11/2021
30
 173,400 30 30.70 29.60 0 0 0
22/11/2021
30
 122,810 30.20 30.90 29 0 1,000 -0.0
19/11/2021
30.20
 134,100 30.60 30.90 29.90 0 0 0
18/11/2021
30.60
 93,700 30.50 30.70 30.30 0 0 0
17/11/2021
30.50
 113,905 30.40 30.80 29.70 0 0 0
16/11/2021
30.40
 134,200 31 31.60 30.10 0 2,000 -0.1
15/11/2021
31
 131,001 31.60 32 30.80 0 0 0
12/11/2021
31.60
 193,600 31.30 31.90 31.10 200 0 0.0
11/11/2021
31.30
 183,500 29.80 31.40 29.70 0 0 0
10/11/2021
29.80
 156,000 29.30 30 29.10 0 0 0
09/11/2021
29.30
 143,100 29.40 29.80 28.80 1,300 0 0.0
08/11/2021
29.40
 123,100 29.10 29.70 28.80 1,000 0 0.0
05/11/2021
29.10
 103,500 29.10 29.40 28.50 100 0 0.0
04/11/2021
29.10
 115,500 28.80 29.50 28.70 0 0 0
03/11/2021
28.80
 146,400 29.20 29.60 28.60 0 2,800 -0.1
02/11/2021
29.20
 189,200 29.40 29.50 28.50 0 4,200 -0.1
01/11/2021
29.40
 275,700 29 29.60 28.70 0 0 0
29/10/2021
29
 160,600 29 29.30 28.60 0 300 -0.0
28/10/2021
29
 143,113 29.40 29.70 28.80 0 0 0
27/10/2021
29.40
 104,600 29.60 29.70 29.30 0 2,800 -0.1
26/10/2021
29.60
 110,500 29.90 30.40 29.40 0 300 -0.0
25/10/2021
29.90
 135,200 29.70 30.50 29.40 0 0 0
22/10/2021
29.70
 135,201 29.60 30.10 29.30 0 0 0
21/10/2021
29.60
 149,500 28.70 29.70 28.60 0 0 0
20/10/2021
28.70
 186,800 28.40 28.90 27.70 1,500 0 0.0
19/10/2021
28.40
 167,000 28.90 29.30 28 0 0 0
18/10/2021
28.90
 134,826 29.10 30.30 28.60 0 0 0
15/10/2021
29.10
 158,600 28.40 30.80 28.50 4,000 200 0.1
14/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
14/10/2021
28.40
 191,906 25.90 28.40 25.90 0 700 -0.0
13/10/2021
25.90
 231,111 24.66 25.90 24.47 4,000 3,800 0.0
12/10/2021
24.66
 166,100 24.35 24.72 24.23 1,000 0 0.0
11/10/2021
24.35
 166,300 24.17 24.35 24.17 0 800 -0.0
08/10/2021
24.17
 156,000 24.04 24.35 23.86 3,400 1,400 0.1
07/10/2021
24.04
 204,500 23.86 24.23 23.73 0 0 0
06/10/2021
23.86
 287,600 23.73 23.92 23.73 200 2,300 -0.1
05/10/2021
23.73
 150,202 23.79 24.04 23.61 400 0 0.0
04/10/2021
23.79
 129,700 23.86 24.04 23.79 0 0 0
01/10/2021
23.86
 212,600 23.61 24.10 23.55 5,800 0 0.2
30/09/2021
23.61
 157,500 23.24 23.73 23.24 0 0 0
29/09/2021
23.24
 112,400 23.30 23.48 23.24 0 0 0
28/09/2021
23.30
 121,300 23.55 23.67 23.17 0 0 0
27/09/2021
23.55
 126,200 23.86 24.10 23.55 0 0 0
24/09/2021
23.86
 114,115 23.92 24.17 23.73 0 0 0
23/09/2021
23.92
 156,000 23.98 24.41 23.79 0 0 0
22/09/2021
23.98
 462,300 23.42 23.98 23.30 0 0 0
21/09/2021
23.42
 178,100 23.61 23.79 23.24 0 0 0
20/09/2021
23.61
 152,400 23.55 23.86 23.42 0 0 0
17/09/2021
23.55
 175,700 23.30 23.67 23.17 0 0 0
16/09/2021
23.30
 129,900 23.11 23.36 22.93 800 0 0.0
15/09/2021
23.11
 141,000 23.48 23.61 23.05 0 0 0
14/09/2021
23.48
 151,800 23.61 23.86 23.36 0 0 0
13/09/2021
23.61
 174,308 23.73 23.98 23.36 0 0 0
10/09/2021
23.73
 304,032 23.30 23.92 23.17 0 0 0
09/09/2021
23.30
 217,600 23.11 23.36 22.93 0 0 0
08/09/2021
23.11
 159,100 23.05 23.24 22.80 0 0 0
07/09/2021
23.05
 224,300 23.24 23.48 22.99 0 1,100 -0.0
06/09/2021
23.24
 194,000 23.11 23.30 22.93 0 2,800 -0.1
01/09/2021
23.11
 217,100 22.99 23.24 22.74 0 0 0
31/08/2021
22.99
 149,300 23.17 23.36 22.80 0 2,500 -0.1
30/08/2021
23.17
 253,300 23.30 23.30 22.74 0 0 0
27/08/2021
23.30
 127,800 23.55 23.67 23.11 0 0 0
26/08/2021
23.55
 262,500 23.30 23.67 23.24 6,400 0 0.2
25/08/2021
23.30
 394,400 22.62 23.30 22.49 0 0 0
24/08/2021
22.62
 93,100 22.49 22.62 22.43 0 0 0
23/08/2021
22.49
 115,600 22.55 22.68 22.43 0 0 0
20/08/2021
22.55
 160,400 22.55 22.86 22.49 0 0 0
19/08/2021
22.55
 151,600 22.24 22.55 22.18 0 0 0
18/08/2021
22.24
 131,500 22.49 22.68 22.24 0 0 0
17/08/2021
22.49
 161,200 22.62 22.68 22.31 0 1,600 -0.1
16/08/2021
22.62
 95,400 22.80 22.86 22.62 0 1,700 -0.1
13/08/2021
22.80
 140,900 22.80 23.11 22.68 0 1,300 -0.0
12/08/2021
22.80
 147,200 22.74 22.93 22.62 0 300 -0.0
11/08/2021
22.74
 129,700 22.49 22.74 22.37 1,500 0 0.1
10/08/2021
22.49
 131,503 22.37 22.62 22.31 1,900 0 0.1
09/08/2021
22.37
 113,600 22.31 22.43 22.24 1,500 300 0.0
06/08/2021
22.31
 103,200 22.43 22.62 22.24 0 1,400 -0.1
05/08/2021
22.43
 79,300 22.43 22.49 22.31 0 0 0
04/08/2021
22.43
 151,200 22.31 22.43 22.00 0 0 0
03/08/2021
22.31
 116,900 22.43 22.62 22.24 1,700 0 0.1
02/08/2021
22.43
 136,300 22.80 22.86 22.24 0 100 -0.0
30/07/2021
22.80
 130,200 22.74 22.99 22.55 0 100 -0.0
29/07/2021
22.74
 116,100 22.68 22.93 22.55 0 300 -0.0
28/07/2021
22.68
 208,310 22.18 22.74 22.00 0 0 0
27/07/2021
22.18
 123,800 21.93 22.18 21.81 0 2,200 -0.1
26/07/2021
21.93
 91,700 22.00 22.00 21.81 2,800 200 0.1
23/07/2021
22.00
 86,900 22.00 22.00 21.69 0 100 -0.0
22/07/2021
22.00
 130,200 21.93 22.06 21.75 2,100 800 0.0
21/07/2021
21.93
 86,900 22.00 22.12 21.87 0 1,000 -0.0
20/07/2021
22.00
 163,108 21.93 22.06 21.69 0 100 -0.0
19/07/2021
21.93
 132,300 22.06 22.18 21.87 0 3,200 -0.1
16/07/2021
22.06
 96,400 22.12 22.12 21.81 0 1,800 -0.1
15/07/2021
22.12
 105,100 22.06 22.31 21.87 100 0 0.0
14/07/2021
22.06
 99,400 22.12 22.31 21.93 2,800 4,700 -0.1
13/07/2021
22.12
 119,200 22.06 22.24 21.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |