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)
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
23/09/2020
14.79
 3,530 14.87 14.87 13.58 0 0 0
22/09/2020
14.87
 100 14.11 14.87 14.87 0 0 0
21/09/2020
14.11
 1,200 14.87 14.87 14.11 0 0 0
18/09/2020
14.87
 100 13.89 14.87 14.87 0 0 0
17/09/2020
13.89
 100 15.09 15.09 13.89 0 0 0
16/09/2020
15.09
 3,200 15.09 15.09 13.74 0 0 0
15/09/2020
15.09
 1,100 15.09 15.09 15.09 0 0 0
14/09/2020
15.09
 0 15.09 15.09 15.09 0 0 0
11/09/2020
15.09
 1,300 15.09 15.09 13.96 0 0 0
10/09/2020
15.09
 400 14.94 15.09 13.89 0 0 0
09/09/2020
14.94
 700 13.74 14.94 14.79 0 0 0
08/09/2020
13.74
 900 13.66 13.74 13.66 0 0 0
07/09/2020
13.66
 1,800 13.89 13.89 13.66 0 0 0
04/09/2020
13.89
 1,300 13.89 13.96 13.74 0 0 0
03/09/2020
13.89
 3,800 13.58 14.26 13.58 0 0 0
01/09/2020
13.58
 1,000 13.66 13.66 13.28 0 0 0
31/08/2020
13.66
 3,100 13.96 13.96 13.66 0 0 0
28/08/2020
13.96
 965 13.96 15.32 13.96 0 0 0
27/08/2020
13.96
 2,800 14.34 14.34 13.58 0 0 0
26/08/2020
14.34
 9,300 14.57 14.57 13.36 0 0 0
25/08/2020
14.57
 1 14.57 14.57 14.57 0 0 0
24/08/2020
14.57
 21,900 14.57 14.57 13.21 0 0 0
21/08/2020
14.57
 200 14.57 14.57 13.81 0 0 0
20/08/2020
14.57
 300 13.81 15.02 13.28 0 0 0
19/08/2020
13.81
 0 13.81 13.81 13.81 0 0 0
18/08/2020
13.81
 1,500 13.36 13.81 13.13 0 0 0
17/08/2020
13.36
 1,000 13.58 13.58 13.36 0 0 0
14/08/2020
13.58
 0 13.58 13.58 13.58 0 0 0
13/08/2020
13.58
 4,500 13.66 13.66 13.58 0 0 0
12/08/2020
13.66
 0 13.66 13.66 13.66 0 0 0
11/08/2020
13.66
 0 13.66 13.66 13.66 0 0 0
10/08/2020
13.66
 4,700 14.34 14.34 13.58 0 0 0
07/08/2020
14.34
 2,101 13.43 14.34 13.36 0 0 0
06/08/2020
13.43
 500 14.04 14.57 13.43 0 0 0
05/08/2020
14.04
 7,800 13.43 14.04 12.68 0 0 0
04/08/2020
13.43
 300 13.89 13.89 12.90 0 0 0
03/08/2020
13.89
 1,135 13.21 13.89 13.28 0 0 0
31/07/2020
13.21
 7,900 13.66 14.04 12.45 0 0 0
30/07/2020
13.66
 200 12.53 13.66 11.77 0 0 0
29/07/2020
12.53
 21,100 13.43 13.43 12.53 0 0 0
28/07/2020
13.43
 5,600 13.51 13.58 13.43 0 0 0
27/07/2020
13.51
 10,502 14.19 14.19 13.21 0 0 0
24/07/2020
14.19
 16,400 14.19 14.19 13.51 0 0 0
23/07/2020
14.19
 12,900 14.34 14.34 13.89 0 0 0
22/07/2020
14.34
 5,800 14.19 14.34 13.81 0 0 0
21/07/2020
14.19
 1,700 14.26 14.26 13.89 0 0 0
20/07/2020
14.26
 2,200 14.34 14.34 13.81 0 0 0
17/07/2020
14.34
 3,610 14.04 14.34 13.89 0 0 0
16/07/2020
14.04
 1,600 14.64 14.64 13.89 0 0 0
15/07/2020
14.64
 15,500 14.34 14.64 14.26 0 0 0
14/07/2020
14.34
 12,600 14.41 14.41 13.58 0 0 0
13/07/2020
14.41
 100 14.57 14.57 14.41 0 0 0
10/07/2020
14.57
 2,400 14.64 14.64 13.66 0 0 0
09/07/2020
14.64
 9,200 14.34 14.64 13.74 0 0 0
08/07/2020
14.34
 5,000 14.34 14.79 13.51 0 0 0
07/07/2020
14.34
 4,600 15.85 15.85 14.34 0 0 0
06/07/2020
15.85
 1,401 15.85 15.85 14.72 0 0 0
03/07/2020
15.85
 23,900 16.23 16.23 14.64 0 0 0
02/07/2020
16.23
 4,012 14.94 16.38 14.87 0 0 0
01/07/2020
14.94
 14,800 16.60 16.60 14.94 0 0 0
30/06/2020
16.60
 153,100 16.68 17.66 15.02 0 0 0
29/06/2020
16.68
 22,200 18.49 18.49 16.68 0 3,200 -0.1
26/06/2020
18.49
 20,500 19.92 20.60 17.96 0 0 0
25/06/2020
19.92
 45,668 21.36 21.36 19.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |