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)
09/04/2021
22.32
 10,200 21.68 22.96 21.84 0 0 0
08/04/2021
21.68
 3,600 21.68 21.92 21.68 0 0 0
07/04/2021
21.68
 1,700 21.92 22.00 21.60 0 0 0
06/04/2021
21.92
 2,700 21.92 21.92 21.52 0 0 0
05/04/2021
21.92
 6,600 21.92 21.92 21.52 0 0 0
02/04/2021
21.92
 2,502 21.92 22.00 21.92 0 0 0
01/04/2021
21.92
 3,600 22.16 22.16 21.92 0 0 0
31/03/2021
22.16
 1,100 22.16 22.32 21.60 0 0 0
30/03/2021
22.16
 10,400 22.16 22.32 21.84 0 0 0
29/03/2021
22.16
 22,300 21.44 22.16 21.52 0 0 0
26/03/2021
21.44
 19,200 22.56 22.56 21.13 0 0 0
25/03/2021
22.56
 10,800 22.72 22.72 22.00 0 0 0
24/03/2021
22.72
 14,944 23.12 23.44 21.52 0 0 0
23/03/2021
23.12
 4,000 23.60 24.31 22.72 0 0 0
22/03/2021
23.60
 6,100 22.88 23.92 22.72 0 0 0
19/03/2021
22.88
 12,900 22.64 23.52 22.64 0 0 0
18/03/2021
22.64
 9,100 22.32 22.88 22.24 0 0 0
17/03/2021
22.32
 19,800 21.84 22.64 21.92 0 0 0
16/03/2021
21.84
 10,700 21.21 23.12 21.52 0 0 0
15/03/2021
21.21
 3,700 21.21 21.84 21.21 0 0 0
12/03/2021
21.21
 4,726 21.13 21.52 20.97 0 0 0
11/03/2021
21.13
 2,900 21.44 21.44 21.13 0 0 0
10/03/2021
21.44
 2,300 21.05 21.68 20.73 0 0 0
09/03/2021
21.05
 8,200 21.05 21.05 20.17 0 0 0
08/03/2021
21.05
 21,100 21.05 21.05 20.33 0 0 0
05/03/2021
21.05
 1,300 21.05 21.05 20.41 0 0 0
04/03/2021
21.05
 7,800 20.73 21.05 20.33 0 0 0
03/03/2021
20.73
 7,400 21.05 21.05 20.41 0 0 0
02/03/2021
21.05
 1,200 21.13 21.13 21.05 0 0 0
01/03/2021
21.13
 10,800 21.13 21.13 20.49 0 0 0
26/02/2021
21.13
 1,700 21.52 21.52 21.13 0 0 0
25/02/2021
21.52
 100 21.52 21.52 21.52 0 0 0
24/02/2021
21.52
 12,400 21.52 21.68 20.73 0 0 0
23/02/2021
21.52
 18,100 21.44 21.60 21.36 0 0 0
22/02/2021
21.44
 8,026 21.36 21.44 21.36 0 0 0
19/02/2021
21.36
 1,600 21.52 21.52 20.81 0 0 0
18/02/2021
21.52
 12,600 21.52 21.84 21.13 0 0 0
17/02/2021
21.52
 11,500 21.13 21.68 21.05 0 0 0
09/02/2021
21.13
 7,600 20.01 21.44 19.93 0 0 0
08/02/2021
20.01
 7,100 20.09 20.25 19.37 0 0 0
05/02/2021
20.09
 4,000 20.17 20.17 19.53 0 0 0
04/02/2021
20.17
 6,000 20.01 20.25 19.29 0 0 0
03/02/2021
20.01
 8,500 19.37 20.73 18.89 0 0 0
02/02/2021
19.37
 12,100 19.37 19.53 19.05 0 0 0
01/02/2021
19.37
 15,900 21.52 22.16 19.37 0 0 0
29/01/2021
21.52
 7,500 20.33 22.16 18.34 0 0 0
28/01/2021
20.33
 14,800 22.56 22.56 20.33 0 0 0
27/01/2021
22.56
 28,000 23.44 23.76 21.92 0 0 0
26/01/2021
23.44
 25,930 23.92 24.31 22.32 0 0 0
25/01/2021
23.92
 66,700 22.48 24.31 22.32 0 0 0
22/01/2021
22.48
 27,400 20.73 22.80 20.73 0 0 0
21/01/2021
20.73
 40,402 19.05 20.89 18.97 0 0 0
20/01/2021
19.05
 2,600 18.73 19.05 18.18 0 0 0
19/01/2021
18.73
 11,000 18.34 18.97 17.86 0 0 0
18/01/2021
18.34
 8,300 19.13 19.45 17.94 0 0 0
15/01/2021
19.13
 6,800 18.97 19.93 18.81 0 0 0
14/01/2021
18.97
 12,600 19.05 19.37 18.18 0 0 0
13/01/2021
19.05
 4,900 18.73 19.05 18.34 0 0 0
12/01/2021
18.73
 6,100 18.34 18.73 18.18 0 0 0
11/01/2021
18.34
 6,500 18.97 18.97 18.18 0 0 0
08/01/2021
18.97
 1,300 18.89 19.93 18.97 0 0 0
07/01/2021
18.89
 6,500 18.73 19.21 17.94 0 0 0
06/01/2021
18.73
 1,112 18.65 19.93 18.65 0 0 0
05/01/2021
18.65
 4,902 18.65 19.93 18.65 0 0 0
04/01/2021
18.65
 6,900 18.73 19.45 17.14 0 0 0
31/12/2020
18.73
 5,900 17.78 18.97 18.65 0 0 0
30/12/2020
17.78
 2,810 18.42 18.49 17.78 0 0 0
29/12/2020
18.42
 6,900 19.29 19.29 18.10 0 0 0
28/12/2020
19.29
 6,700 20.25 20.25 18.34 0 0 0
25/12/2020
20.25
 50 20.25 20.25 20.25 0 0 0
24/12/2020
20.25
 1,200 19.45 20.25 19.05 0 0 0
23/12/2020
19.45
 3,200 19.13 19.45 17.70 0 0 0
22/12/2020
19.13
 1,105 19.13 19.13 17.54 0 0 0
21/12/2020
19.13
 6,900 20.97 20.97 19.13 0 0 0
18/12/2020
20.97
 3,400 20.57 20.97 18.89 0 0 0
17/12/2020
20.57
 3,300 19.77 20.57 18.81 0 0 0
16/12/2020
19.77
 5,000 21.21 21.21 19.21 0 0 0
15/12/2020
21.21
 300 21.44 21.44 21.21 0 0 0
14/12/2020
21.44
 0 21.44 21.44 21.44 0 0 0
11/12/2020
21.44
 110 20.01 21.44 21.44 0 0 0
10/12/2020
20.01
 5,300 19.85 20.01 19.13 0 0 0
09/12/2020
19.85
 2,936 19.93 19.93 19.53 0 0 0
08/12/2020
19.93
 16,300 20.33 20.57 18.73 0 0 0
07/12/2020
20.33
 11,510 19.93 21.84 19.93 0 0 0
04/12/2020
19.93
 23,526 18.18 19.93 19.13 0 0 0
03/12/2020
18.18
 56,740 16.58 18.18 16.74 0 1,000 -0.0
02/12/2020
16.58
 3,700 16.74 16.74 16.18 0 0 0
01/12/2020
16.74
 100 16.34 16.74 16.74 0 0 0
30/11/2020
16.34
 2,600 16.34 16.74 16.34 0 0 0
27/11/2020
16.34
 4,900 15.78 16.34 15.94 0 0 0
26/11/2020
15.78
 17,900 15.94 16.18 15.78 0 0 0
25/11/2020
15.94
 0 15.94 15.94 15.94 0 0 0
24/11/2020
15.94
 1,500 15.94 15.94 15.94 0 0 0
23/11/2020
15.94
 3,000 16.42 16.42 15.94 0 0 0
20/11/2020
16.42
 1,800 16.18 16.42 15.94 0 0 0
19/11/2020
16.18
 2,800 15.94 16.18 15.39 0 0 0
18/11/2020
15.94
 2,600 15.70 15.94 15.94 0 0 0
17/11/2020
15.70
 5,100 16.66 16.66 15.23 0 0 0
16/11/2020
16.66
 100 16.42 16.66 16.66 0 0 0
13/11/2020
16.42
 200 16.42 16.42 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |