CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.90
0
(0%)
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) 		0.13 3.45% 534,600 0 0
3.70
3.98
3.90
2 tháng
(2025-10-06) 		0.02 0.52% 1,222,400 0 0
3.56
4.34
3.90
3 tháng
(2025-09-08) 		-0.10 -2.50% 1,423,600 0 0
3.56
4.34
3.90
6 tháng
(2025-06-09) 		0.13 3.45% 2,107,100 0 0
3.56
4.34
3.90
12 tháng
(2024-12-10) 		0.14 3.72% 3,977,300 -2,000 -0.0
3.56
4.34
3.90
24 tháng
(2023-12-18) 		-0.60 -13.33% 10,694,100 -19,000 -0.1
3.50
7.51
3.90
36 tháng
(2022-12-21) 		-0.39 -9.09% 12,957,800 -10,100 0.0
3.50
7.51
3.90
60 tháng
(2020-12-31) 		0.20 5.41% 32,128,460 14,200 0.5
3.50
10.85
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
4.17
 7,100 3.90 4.17 4 0 0 0
09/02/2021
3.90
 300 3.95 3.95 3.70 0 0 0
08/02/2021
3.95
 2,200 4.21 4.21 3.95 0 0 0
05/02/2021
4.21
 3,600 4.20 4.21 4.01 0 0 0
04/02/2021
4.20
 100 4.10 4.20 4.20 0 0 0
03/02/2021
4.10
 100 3.96 4.10 4.10 0 0 0
02/02/2021
3.96
 1,800 3.90 4.01 3.96 0 0 0
01/02/2021
3.90
 2,600 4 4.10 3.90 0 0 0
29/01/2021
4
 11,200 3.92 4.19 4 0 0 0
28/01/2021
3.92
 28,200 4.21 4.34 3.92 0 0 0
27/01/2021
4.21
 9,600 4.48 4.48 4.21 0 0 0
26/01/2021
4.48
 1,300 4.49 4.49 4.48 0 0 0
25/01/2021
4.49
 20,300 4.40 4.59 4.40 0 0 0
22/01/2021
4.40
 26,000 4.28 4.40 4.28 0 0 0
21/01/2021
4.28
 8,600 4.01 4.29 4.25 0 0 0
20/01/2021
4.01
 1,300 4.30 4.30 4 0 0 0
19/01/2021
4.30
 10,200 4.53 4.59 4.30 500 0 0.0
18/01/2021
4.53
 56,200 4.25 4.54 4.20 0 0 0
15/01/2021
4.25
 4,500 4.15 4.25 4.10 0 0 0
14/01/2021
4.15
 0 4.15 4.15 4.15 0 0 0
13/01/2021
4.15
 15,100 3.95 4.22 4 0 0 0
12/01/2021
3.95
 400 3.90 3.95 3.75 0 0 0
11/01/2021
3.90
 0 3.90 3.90 3.90 0 0 0
08/01/2021
3.90
 6,500 3.71 3.96 3.83 0 0 0
07/01/2021
3.71
 2,700 3.70 3.71 3.70 0 0 0
06/01/2021
3.70
 0 3.70 3.70 3.70 0 0 0
05/01/2021
3.70
 11,700 3.70 3.75 3.52 3,100 0 0.0
04/01/2021
3.70
 1,100 3.70 3.70 3.70 0 0 0
31/12/2020
3.70
 8,160 3.60 3.70 3.50 0 4,600 -0.0
30/12/2020
3.60
 620 3.70 3.70 3.56 0 0 0
29/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
28/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
25/12/2020
3.70
 5,380 3.52 3.76 3.46 0 0 0
24/12/2020
3.52
 500 3.51 3.52 3.52 0 0 0
23/12/2020
3.51
 5,840 3.49 3.60 3.49 0 0 0
22/12/2020
3.49
 10,170 3.47 3.50 3.47 0 0 0
21/12/2020
3.47
 510 3.47 3.69 3.42 0 0 0
18/12/2020
3.47
 110 3.42 3.47 3.47 0 0 0
17/12/2020
3.42
 1,000 3.47 3.47 3.42 0 0 0
16/12/2020
3.47
 2,210 3.46 3.47 3.36 0 0 0
15/12/2020
3.46
 110 3.46 3.46 3.40 0 0 0
14/12/2020
3.46
 1,220 3.46 3.46 3.46 0 0 0
11/12/2020
3.46
 3,820 3.43 3.67 3.46 0 0 0
10/12/2020
3.43
 2,010 3.42 3.43 3.42 0 0 0
09/12/2020
3.42
 6,880 3.57 3.57 3.41 0 900 -0.0
08/12/2020
3.57
 6,120 3.50 3.59 3.40 0 0 0
07/12/2020
3.50
 760 3.50 3.60 3.45 0 0 0
04/12/2020
3.50
 3,550 3.40 3.50 3.40 0 0 0
03/12/2020
3.40
 610 3.49 3.50 3.32 0 0 0
02/12/2020
3.49
 10,680 3.50 3.50 3.29 0 0 0
01/12/2020
3.50
 10 3.50 3.50 3.50 0 0 0
30/11/2020
3.50
 30 3.50 3.50 3.50 0 0 0
27/11/2020
3.50
 1,020 3.50 3.50 3.50 0 0 0
26/11/2020
3.50
 400 3.50 3.50 3.50 0 0 0
25/11/2020
3.50
 450 3.30 3.50 3.39 0 0 0
24/11/2020
3.30
 740 3.45 3.45 3.30 0 0 0
23/11/2020
3.45
 0 3.45 3.45 3.45 0 0 0
20/11/2020
3.45
 1,940 3.35 3.45 3.45 0 0 0
19/11/2020
3.35
 620 3.40 3.40 3.35 0 0 0
18/11/2020
3.40
 3,000 3.45 3.45 3.40 0 0 0
17/11/2020
3.45
 990 3.60 3.60 3.45 0 0 0
16/11/2020
3.60
 360 3.60 3.60 3.40 0 0 0
13/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
12/11/2020
3.60
 3,020 3.65 3.65 3.40 0 0 0
11/11/2020
3.65
 0 3.65 3.65 3.65 0 0 0
10/11/2020
3.65
 6,110 3.45 3.65 3.25 0 0 0
09/11/2020
3.45
 500 3.70 3.70 3.45 0 0 0
06/11/2020
3.70
 500 3.72 3.73 3.46 0 0 0
05/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/11/2020
3.72
 30 3.70 3.72 3.50 0 0 0
03/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2020
3.70
 760 3.65 3.70 3.70 0 0 0
30/10/2020
3.65
 670 3.50 3.65 3.64 0 0 0
29/10/2020
3.50
 180 3.66 3.66 3.50 0 0 0
28/10/2020
3.66
 30 3.62 3.66 3.66 0 0 0
27/10/2020
3.62
 1,130 3.65 3.80 3.60 0 0 0
26/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
23/10/2020
3.65
 90 3.65 3.65 3.41 0 0 0
22/10/2020
3.65
 1,040 3.65 3.65 3.60 0 0 0
21/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
20/10/2020
3.65
 5,480 3.42 3.65 3.65 0 0 0
19/10/2020
3.42
 500 3.20 3.42 3.42 0 0 0
16/10/2020
3.20
 20 3.42 3.42 3.20 0 0 0
15/10/2020
3.42
 30 3.65 3.88 3.42 0 0 0
14/10/2020
3.65
 3,030 3.65 3.65 3.65 0 0 0
13/10/2020
3.65
 2,860 3.65 3.65 3.42 0 0 0
12/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
09/10/2020
3.65
 1,230 3.75 3.75 3.65 0 0 0
08/10/2020
3.75
 1,150 3.65 3.75 3.42 0 0 0
07/10/2020
3.65
 0 3.65 3.65 3.65 0 0 0
06/10/2020
3.65
 7,160 3.55 3.70 3.60 0 0 0
05/10/2020
3.55
 18,480 3.70 3.80 3.45 0 0 0
02/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
01/10/2020
3.70
 5,940 3.80 3.80 3.60 0 0 0
30/09/2020
3.80
 4,060 3.80 3.80 3.54 0 0 0
29/09/2020
3.80
 10 3.80 3.80 3.80 0 0 0
28/09/2020
3.80
 110 3.61 3.80 3.60 0 0 0
25/09/2020
3.61
 1,500 3.80 3.80 3.61 0 0 0
24/09/2020
3.80
 2,890 3.80 3.80 3.80 0 0 0
23/09/2020
3.80
 9,470 3.95 3.95 3.68 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |