CTCP Địa ốc 11 (d11)

10.60
-0.10
(-0.93%)
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) 		0.20 1.90% 69,600 0 0
10.40
10.90
10.60
2 tháng
(2025-10-06) 		0.10 0.94% 128,800 0 0
10.20
10.90
10.60
3 tháng
(2025-09-08) 		0 0% 185,600 0 0
10
10.90
10.60
6 tháng
(2025-06-09) 		1.77 19.84% 391,600 0 0
8.93
11.20
10.60
12 tháng
(2024-12-10) 		1.50 16.35% 847,999 -24 -0.0
7.95
11.20
10.60
24 tháng
(2023-12-18) 		-0.82 -7.10% 1,437,725 -924 -0.0
7.95
11.70
10.60
36 tháng
(2022-12-21) 		0.70 7% 2,299,942 -6,224 -0.1
7.95
14.11
10.60
60 tháng
(2020-12-31) 		-8.03 -42.88% 11,682,704 -924 0.3
7.95
41.06
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
16.42
 9,100 15.78 16.58 15.15 0 0 0
11/11/2020
15.78
 2,400 15.86 15.86 15.15 0 0 0
10/11/2020
15.86
 4,600 16.90 16.90 15.70 0 0 0
09/11/2020
16.90
 0 16.90 16.90 16.90 0 0 0
06/11/2020
16.90
 400 16.74 16.98 15.70 0 0 0
05/11/2020
16.74
 400 16.18 16.74 16.18 0 0 0
04/11/2020
16.18
 110 15.55 16.18 16.18 0 0 0
03/11/2020
15.55
 1,000 16.58 16.58 15.55 0 0 0
02/11/2020
16.58
 0 16.58 16.58 16.58 0 0 0
30/10/2020
16.58
 2,100 16.98 16.98 15.39 0 0 0
29/10/2020
16.98
 4,313 16.66 16.98 15.94 0 0 0
28/10/2020
16.66
 2,000 17.38 17.38 15.94 0 0 0
27/10/2020
17.38
 1,300 18.26 18.26 16.50 0 0 0
26/10/2020
18.26
 100 17.22 18.26 18.26 0 0 0
23/10/2020
17.22
 4,100 17.38 17.38 16.02 0 0 0
22/10/2020: Cổ tức tiền mặt tỉ lệ: 12%
22/10/2020
17.38
 1,001 16.98 17.38 16.42 0 0 0
21/10/2020
16.98
 0 16.98 16.98 16.98 0 0 0
20/10/2020
16.98
 0 16.98 16.98 16.98 0 0 0
19/10/2020
16.98
 0 16.98 16.98 16.98 0 0 0
16/10/2020
16.98
 1,600 16.60 16.98 16.60 1,000 0 0.0
15/10/2020
16.60
 3,120 16.15 16.60 16.45 0 0 0
14/10/2020
16.15
 5,700 17.28 17.28 16.07 0 0 0
13/10/2020
17.28
 2,400 17.66 17.66 16.23 0 0 0
12/10/2020
17.66
 5,100 17.81 17.81 17.21 0 0 0
09/10/2020
17.81
 1,210 17.89 17.89 17.36 0 0 0
08/10/2020
17.89
 6,201 17.06 18.11 17.36 0 0 0
07/10/2020
17.06
 5,503 16.00 17.06 16.38 0 0 0
06/10/2020
16.00
 5,300 16.60 16.60 15.70 0 0 0
05/10/2020
16.60
 0 16.60 16.60 16.60 0 0 0
02/10/2020
16.60
 25,900 16.15 17.36 16.23 0 0 0
01/10/2020
16.15
 4,700 14.72 16.15 14.87 0 0 0
30/09/2020
14.72
 20 14.72 14.72 14.72 0 0 0
29/09/2020
14.72
 19,300 14.72 14.72 14.72 0 0 0
28/09/2020
14.72
 0 14.72 14.72 14.72 0 0 0
25/09/2020
14.72
 0 14.72 14.72 14.72 0 0 0
24/09/2020
14.72
 600 14.79 14.79 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |