CTCP DIC - Đồng Tiến (did)

4
-0.10
(-2.44%)
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 0% 100,500 0 0
3.90
4.10
4
2 tháng
(2025-10-06) 		-0.20 -4.65% 339,900 0 0
3.90
4.30
4
3 tháng
(2025-09-08) 		-0.30 -6.82% 608,100 0 0
3.90
4.50
4
6 tháng
(2025-06-09) 		-0.20 -4.65% 2,098,400 -6,700 -0.0
3.90
4.90
4
12 tháng
(2024-12-10) 		-0.10 -2.38% 4,678,017 -6,700 -0.0
3.70
4.90
4
24 tháng
(2023-12-18) 		0.10 2.50% 10,036,597 -10,300 -0.1
3.70
4.90
4
36 tháng
(2022-12-21) 		0.60 17.14% 16,611,134 -45,900 -0.2
2.80
6.40
4
60 tháng
(2020-12-31) 		0.46 12.64% 51,104,199 -1,200 0.2
2.40
17.56
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2021
16.20
 695,394 14.65 16.20 14.65 0 0 0
29/11/2021
14.65
 167,120 13.83 14.92 13.01 0 0 0
26/11/2021
13.83
 107,100 14.20 14.20 13.47 0 0 0
25/11/2021
14.20
 76,400 13.38 14.20 13.47 0 0 0
24/11/2021
13.38
 94,400 13.65 14.29 13.19 0 0 0
23/11/2021
13.65
 97,824 13.19 13.65 12.56 0 0 0
22/11/2021
13.19
 124,200 14.56 15.01 12.92 0 0 0
19/11/2021
14.56
 258,630 15.11 16.11 14.47 0 0 0
18/11/2021
15.11
 189,420 14.74 16.93 14.92 0 0 0
17/11/2021
14.74
 142,330 14.74 15.29 14.01 0 0 0
16/11/2021
14.74
 255,100 16.02 16.02 13.65 0 1,000 -0.0
15/11/2021
16.02
 333,011 16.11 16.47 15.56 0 100 -0.0
12/11/2021
16.11
 213,080 15.56 17.29 15.74 0 5,200 -0.1
11/11/2021
15.56
 392,000 14.47 15.56 14.56 0 0 0
10/11/2021
14.47
 384,200 13.74 14.56 13.19 600 0 0.0
09/11/2021
13.74
 208,800 13.56 13.92 13.47 0 0 0
08/11/2021
13.56
 232,200 13.29 14.10 13.38 300 0 0.0
05/11/2021
13.29
 324,880 13.92 14.47 13.10 200 300 -0.0
04/11/2021
13.92
 339,230 13.19 15.01 12.83 5,200 0 0.1
03/11/2021
13.19
 805,440 12.83 14.10 12.92 0 0 0
02/11/2021
12.83
 327,101 11.37 12.83 11.37 0 0 0
01/11/2021
11.37
 630,100 10.46 11.74 10.56 300 0 0.0
29/10/2021
10.46
 139,055 10.65 10.74 9.65 0 1,800 -0.0
28/10/2021
10.65
 94,810 10.65 11.19 10.56 0 0 0
27/10/2021
10.65
 159,700 10.19 10.74 10.10 0 100 -0.0
26/10/2021
10.19
 82,700 10.19 10.56 10.01 300 0 0.0
25/10/2021
10.19
 160,000 9.92 10.83 9.83 200 0 0.0
22/10/2021
9.92
 140,600 9.37 10.01 9.37 900 0 0.0
21/10/2021
9.37
 32,900 9.46 9.55 9.19 0 0 0
20/10/2021
9.46
 152,400 8.83 9.55 8.74 500 0 0.0
19/10/2021
8.83
 45,700 8.92 8.92 8.74 0 0 0
18/10/2021
8.92
 52,300 9.10 9.10 8.74 0 0 0
15/10/2021
9.10
 44,700 8.92 9.10 8.74 0 0 0
14/10/2021
8.92
 41,000 8.92 9.10 8.74 0 0 0
13/10/2021
8.92
 30,400 9.01 9.28 8.64 0 0 0
12/10/2021
9.01
 68,300 9.19 10.01 8.92 0 0 0
11/10/2021
9.19
 42,500 9.01 9.46 7.92 0 0 0
08/10/2021
9.01
 122,300 8.92 9.55 8.74 0 0 0
07/10/2021
8.92
 79,800 8.64 9.01 8.19 0 0 0
06/10/2021
8.64
 52,800 8.10 8.64 7.83 0 0 0
05/10/2021
8.10
 149,600 7.73 8.19 7.83 0 0 0
04/10/2021
7.73
 311,200 8.64 9.01 7.46 0 0 0
01/10/2021
8.64
 63,300 9.55 9.55 8.46 0 0 0
30/09/2021
9.55
 83,500 8.83 9.55 8.28 0 0 0
29/09/2021
8.83
 18,300 9.01 9.01 8.74 0 0 0
28/09/2021
9.01
 88,100 8.83 9.10 8.64 0 0 0
27/09/2021
8.83
 328,300 10.01 10.37 8.83 0 0 0
24/09/2021
10.01
 172,300 10.74 11.19 10.01 0 0 0
23/09/2021
10.74
 895,400 10.83 11.65 9.83 0 0 0
22/09/2021
10.83
 320,200 11.28 12.83 10.83 0 0 0
21/09/2021
11.28
 170,800 11.47 12.01 9.83 0 0 0
20/09/2021
11.47
 239,406 11.01 12.10 10.65 0 0 0
17/09/2021
11.01
 80,200 10.10 11.47 9.92 0 0 0
16/09/2021
10.10
 98,800 10.19 10.46 9.83 0 0 0
15/09/2021
10.19
 161,400 9.10 10.19 9.01 0 0 0
14/09/2021
9.10
 104,200 9.10 9.10 8.74 0 0 0
13/09/2021
9.10
 74,600 9.65 9.65 9.10 0 0 0
10/09/2021
9.65
 120,137 9.74 9.74 9.46 0 0 0
09/09/2021
9.74
 113,300 9.19 10.19 9.10 0 0 0
08/09/2021
9.19
 98,500 9.28 9.28 8.74 0 0 0
07/09/2021
9.28
 316,716 8.64 9.83 8.46 0 0 0
06/09/2021
8.64
 123,100 7.73 8.64 7.83 0 0 0
01/09/2021
7.73
 73,600 7.10 7.73 7.10 0 0 0
31/08/2021
7.10
 79,200 6.92 7.37 6.55 0 0 0
30/08/2021
6.92
 17,700 6.82 7.10 6.73 0 0 0
27/08/2021
6.82
 31,600 6.82 7.01 6.64 0 0 0
26/08/2021
6.82
 92,516 6.37 7.28 6.28 0 0 0
25/08/2021
6.37
 46,000 6.46 6.55 6.19 0 0 0
24/08/2021
6.46
 32,000 6.64 6.64 6.01 0 0 0
23/08/2021
6.64
 37,700 6.46 6.64 6.10 0 0 0
20/08/2021
6.46
 149,600 6.19 6.73 6.19 0 0 0
19/08/2021
6.19
 61,200 5.91 6.19 5.82 0 0 0
18/08/2021
5.91
 23,500 6.01 6.10 5.73 0 0 0
17/08/2021
6.01
 25,900 5.91 6.01 5.73 0 0 0
16/08/2021
5.91
 23,100 5.82 5.91 5.73 0 0 0
13/08/2021
5.82
 6,300 5.82 5.91 5.73 0 0 0
12/08/2021
5.82
 7,500 6.01 6.01 5.82 0 0 0
11/08/2021
6.01
 4,800 5.91 6.19 5.73 0 0 0
10/08/2021
5.91
 23,100 5.91 6.19 5.91 0 0 0
09/08/2021
5.91
 63,700 5.64 6.01 5.64 0 0 0
06/08/2021
5.64
 10,200 5.64 6.01 5.55 0 0 0
05/08/2021
5.64
 2,500 5.64 5.73 5.64 0 0 0
04/08/2021
5.64
 19,800 5.55 5.64 5.37 0 0 0
03/08/2021
5.55
 19,600 5.82 5.82 5.46 0 0 0
02/08/2021
5.82
 7,200 5.73 5.82 5.46 0 0 0
30/07/2021
5.73
 21,500 5.73 5.73 5.46 0 0 0
29/07/2021
5.73
 24,200 5.64 5.91 5.64 0 0 0
28/07/2021
5.64
 7,600 5.73 6.37 5.64 0 0 0
27/07/2021
5.73
 19,600 5.73 6.01 5.64 0 0 0
26/07/2021
5.73
 4,200 5.73 5.91 5.73 0 0 0
23/07/2021
5.73
 28,000 5.91 6.01 5.73 0 0 0
22/07/2021
5.91
 28,900 5.91 6.28 5.82 0 0 0
21/07/2021
5.91
 34,500 5.91 5.91 5.82 0 0 0
20/07/2021
5.91
 20,400 6.10 6.10 5.82 0 0 0
19/07/2021
6.10
 23,000 6.19 6.19 5.55 0 0 0
16/07/2021
6.19
 36,000 5.91 6.19 5.91 0 0 0
15/07/2021
5.91
 6,600 6.01 6.10 5.82 0 0 0
14/07/2021
6.01
 9,800 6.19 6.19 5.46 0 0 0
13/07/2021
6.19
 18,500 5.82 6.28 5.46 0 0 0
12/07/2021
5.82
 38,600 6.28 6.28 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |