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)
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
24/06/2020
21.36
 124,850 19.47 21.36 17.58 0 1,000 -0.0
23/06/2020
19.47
 46,400 21.58 21.81 19.47 0 0 0
22/06/2020
21.58
 238,900 23.92 23.92 21.58 0 0 0
19/06/2020
23.92
 11,250 26.56 26.56 23.92 0 0 0
18/06/2020
26.56
 35,400 29.51 29.51 26.56 0 0 0
17/06/2020
29.51
 38,000 32.75 32.83 29.51 0 0 0
16/06/2020
32.75
 800 32.22 33.05 32.75 0 0 0
15/06/2020
32.22
 38,557 29.66 32.45 28.68 0 0 0
12/06/2020
29.66
 131,400 27.02 29.66 25.66 0 0 0
11/06/2020
27.02
 36,000 27.17 27.17 25.58 0 0 0
10/06/2020
27.17
 33,720 27.32 27.32 25.06 0 0 0
09/06/2020
27.32
 81,340 25.13 27.39 23.32 0 0 0
08/06/2020
25.13
 26,320 25.06 25.36 23.39 0 0 0
05/06/2020
25.06
 80,900 22.94 25.06 21.28 0 0 0
04/06/2020
22.94
 81,200 22.94 25.13 21.13 0 0 0
03/06/2020
22.94
 37,000 23.32 24.45 21.81 0 0 0
02/06/2020
23.32
 33,880 23.32 24.15 21.58 0 0 0
01/06/2020
23.32
 39,600 21.36 23.32 21.43 0 0 0
29/05/2020
21.36
 55,406 19.47 21.36 19.47 200 0 0.0
28/05/2020
19.47
 19,777 17.73 19.47 18.49 0 0 0
27/05/2020
17.73
 26,800 16.15 17.73 14.87 0 0 0
26/05/2020
16.15
 5,600 15.85 16.15 14.72 0 0 0
25/05/2020
15.85
 4,300 14.94 15.85 14.34 0 0 0
22/05/2020
14.94
 9,700 13.58 14.94 14.34 0 0 0
21/05/2020
13.58
 100 14.34 14.34 13.58 0 0 0
20/05/2020
14.34
 5,300 14.34 14.34 14.26 0 0 0
19/05/2020
14.34
 3,000 14.34 14.34 14.34 0 0 0
18/05/2020
14.34
 900 14.34 14.34 14.34 0 0 0
15/05/2020
14.34
 1,800 14.41 14.41 13.28 0 0 0
14/05/2020
14.41
 0 14.41 14.41 14.41 0 0 0
13/05/2020
14.41
 100 14.34 14.41 14.41 0 0 0
12/05/2020
14.34
 1,013 14.19 14.34 14.34 0 0 0
11/05/2020
14.19
 112 13.89 14.19 14.19 0 0 0
08/05/2020
13.89
 100 13.96 13.96 13.89 0 0 0
07/05/2020
13.96
 300 14.11 14.11 13.96 0 0 0
06/05/2020
14.11
 100 13.96 14.11 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |