CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.87
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
(2026-05-13) 		0.07 1.84% 52,100 400 0
3.73
3.90
3.87
2 tháng
(2026-04-13) 		-0.03 -0.77% 121,900 300 0
3.73
3.99
3.87
3 tháng
(2026-03-16) 		-0.02 -0.51% 298,500 300 -0.0
3.70
3.99
3.87
6 tháng
(2025-12-15) 		0.03 0.78% 577,900 -900 -0.0
3.70
4
3.87
12 tháng
(2025-06-17) 		-0.11 -2.76% 2,603,800 -900 -0.0
3.56
4.34
3.87
24 tháng
(2024-06-24) 		-1.25 -24.41% 6,335,000 -17,000 -0.1
3.50
6.12
3.87
36 tháng
(2023-06-28) 		-0.28 -6.75% 12,336,200 -15,100 -0.1
3.50
7.51
3.87
60 tháng
(2021-07-08) 		-0.48 -11.03% 30,285,900 -5,700 0.4
3.50
10.85
3.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2021
4.10
 10,300 4.02 4.10 4 0 0 0
13/08/2021
4.02
 8,200 4.19 4.19 4 0 0 0
12/08/2021
4.19
 18,300 4.30 4.30 4 0 0 0
11/08/2021
4.30
 3,500 4.20 4.30 4.20 0 0 0
10/08/2021
4.20
 28,000 4 4.20 3.90 0 0 0
09/08/2021
4
 27,800 4 4 3.80 0 20,000 -0.1
06/08/2021
4
 8,000 4 4 3.80 0 0 0
05/08/2021
4
 8,100 3.95 4 3.94 100 0 0.0
04/08/2021
3.95
 4,700 3.95 4.10 3.90 0 0 0
03/08/2021
3.95
 16,800 4 4 3.80 0 0 0
02/08/2021
4
 12,000 3.85 4 3.85 0 0 0
30/07/2021
3.85
 2,900 4 4 3.85 0 0 0
29/07/2021
4
 10,800 3.90 4 3.80 0 0 0
28/07/2021
3.90
 3,300 3.90 4.15 3.90 0 0 0
27/07/2021
3.90
 2,200 3.78 3.95 3.75 0 0 0
26/07/2021
3.78
 700 3.78 3.78 3.78 0 0 0
23/07/2021
3.78
 7,600 4 4 3.78 0 0 0
22/07/2021
4
 600 4 4 4 0 0 0
21/07/2021
4
 4,600 4.20 4.20 4 0 0 0
20/07/2021
4.20
 14,200 4.10 4.20 3.83 0 0 0
19/07/2021
4.10
 5,400 4.27 4.27 4.10 0 0 0
16/07/2021
4.27
 96,900 4 4.28 3.81 0 0 0
15/07/2021
4
 39,900 3.92 4 3.90 0 0 0
14/07/2021
3.92
 8,800 4.05 4.10 3.87 0 0 0
13/07/2021
4.05
 12,100 4.05 4.05 3.80 0 0 0
12/07/2021
4.05
 24,400 4.35 4.35 4.05 0 0 0
09/07/2021
4.35
 1,000 4.35 4.35 4.35 0 0 0
08/07/2021
4.35
 17,400 4.45 4.45 4.35 0 0 0
07/07/2021
4.45
 10,000 4.58 4.58 4.45 0 0 0
06/07/2021
4.58
 600 4.60 4.60 4.58 0 0 0
05/07/2021
4.60
 800 4.63 4.63 4.60 0 0 0
02/07/2021
4.63
 5,000 4.71 4.71 4.63 0 0 0
01/07/2021
4.71
 3,600 4.50 4.75 4.55 0 0 0
30/06/2021
4.50
 11,600 4.70 4.80 4.50 200 0 0.0
29/06/2021
4.70
 4,200 4.51 4.70 4.40 0 0 0
28/06/2021
4.51
 14,000 4.55 4.55 4.30 0 0 0
25/06/2021
4.55
 3,400 4.60 4.60 4.55 0 0 0
24/06/2021
4.60
 8,600 4.69 4.69 4.40 0 0 0
23/06/2021
4.69
 7,100 4.55 4.70 4.52 0 0 0
22/06/2021
4.55
 6,000 4.60 4.60 4.51 0 0 0
21/06/2021
4.60
 2,700 4.68 4.68 4.60 0 0 0
18/06/2021
4.68
 7,600 4.52 4.70 4.52 0 0 0
17/06/2021
4.52
 39,300 4.58 4.58 4.33 0 0 0
16/06/2021
4.58
 3,100 4.58 4.58 4.58 0 0 0
15/06/2021
4.58
 21,400 4.79 4.79 4.46 0 0 0
14/06/2021
4.79
 8,800 4.80 4.80 4.52 0 0 0
11/06/2021
4.80
 4,200 4.80 4.80 4.53 300 0 0.0
10/06/2021
4.80
 15,400 4.70 4.80 4.60 0 0 0
09/06/2021
4.70
 5,700 4.70 4.70 4.50 0 0 0
08/06/2021
4.70
 2,900 4.62 4.70 4.60 0 0 0
07/06/2021
4.62
 13,300 4.62 4.66 4.62 100 0 0.0
04/06/2021
4.62
 13,500 4.80 4.80 4.60 0 0 0
03/06/2021
4.80
 10,100 4.80 4.80 4.71 0 0 0
02/06/2021
4.80
 1,800 4.75 4.80 4.53 0 0 0
01/06/2021
4.75
 28,200 4.75 4.75 4.52 0 0 0
31/05/2021
4.75
 4,700 4.85 4.99 4.60 100 0 0.0
28/05/2021
4.85
 6,600 4.80 4.85 4.61 0 100 -0.0
27/05/2021
4.80
 2,300 4.80 4.80 4.80 0 0 0
26/05/2021
4.80
 13,400 4.80 5 4.50 0 2,000 -0.0
25/05/2021
4.80
 36,000 5.06 5.06 4.75 0 0 0
24/05/2021
5.06
 19,000 5.05 5.40 4.75 0 0 0
21/05/2021
5.05
 8,900 5.43 5.43 5.05 2,000 0 0.0
20/05/2021
5.43
 75,000 5.83 6.22 5.43 0 0 0
19/05/2021
5.83
 23,400 5.45 5.83 5.83 0 0 0
18/05/2021
5.45
 22,200 5.10 5.45 5.45 0 0 0
17/05/2021
5.10
 168,200 4.77 5.10 5 0 0 0
14/05/2021
4.77
 26,800 4.60 4.85 4.73 0 0 0
13/05/2021
4.60
 11,600 4.30 4.60 4.10 0 0 0
12/05/2021
4.30
 14,300 4.50 4.50 4.20 0 0 0
11/05/2021
4.50
 2,800 4.30 4.53 4.30 0 0 0
10/05/2021
4.30
 7,400 4.60 4.60 4.28 0 0 0
07/05/2021
4.60
 13,500 4.55 4.70 4.50 0 0 0
06/05/2021
4.55
 14,500 4.60 4.79 4.55 100 0 0.0
05/05/2021
4.60
 31,500 4.80 5.13 4.50 0 0 0
04/05/2021
4.80
 25,500 4.50 4.81 4.20 0 0 0
29/04/2021
4.50
 16,700 4.62 4.70 4.30 0 0 0
28/04/2021
4.62
 12,200 4.82 5 4.61 0 0 0
27/04/2021
4.82
 13,600 4.83 5.10 4.50 0 0 0
26/04/2021
4.83
 38,100 4.54 4.84 4.60 0 0 0
23/04/2021
4.54
 24,600 4.84 4.84 4.52 0 0 0
22/04/2021
4.84
 45,000 5.20 5.22 4.84 0 0 0
20/04/2021
5.20
 77,000 5.36 5.40 4.99 0 0 0
19/04/2021
5.36
 82,700 5.67 5.67 5.28 20,000 400 0.1
16/04/2021
5.67
 42,900 6.09 6.50 5.67 0 700 -0.0
15/04/2021
6.09
 231,700 5.70 6.09 6 0 0 0
14/04/2021
5.70
 156,300 5.33 5.70 5.40 0 700 -0.0
13/04/2021
5.33
 75,200 5 5.35 5.05 0 0 0
12/04/2021
5
 115,500 4.68 5 4.66 400 0 0.0
09/04/2021
4.68
 7,700 4.68 4.70 4.65 0 0 0
08/04/2021
4.68
 16,500 4.64 4.68 4.64 0 0 0
07/04/2021
4.64
 5,800 4.66 4.66 4.64 0 0 0
06/04/2021
4.66
 14,500 4.67 4.70 4.66 0 0 0
05/04/2021
4.67
 7,700 4.61 4.67 4.62 0 0 0
02/04/2021
4.61
 29,600 4.40 4.68 4.30 0 0 0
01/04/2021
4.40
 800 4.69 4.69 4.40 0 0 0
31/03/2021
4.69
 1,000 4.69 4.69 4.69 0 0 0
30/03/2021
4.69
 2,500 4.60 4.69 4.45 0 0 0
29/03/2021
4.60
 500 4.60 4.60 4.30 0 0 0
26/03/2021
4.60
 3,500 4.69 4.69 4.50 0 0 0
25/03/2021
4.69
 0 4.69 4.69 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |