CTCP Đầu tư và Thương mại DIC (dic)

0.90
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
(2026-05-20) 		0 0% 286,600 0 0
0.90
1
0.90
2 tháng
(2026-04-20) 		-0.10 -10% 642,200 0 0
0.90
1
0.90
3 tháng
(2026-03-23) 		0 0% 1,020,800 0 0
0.90
1
0.90
6 tháng
(2025-12-22) 		-0.10 -10% 3,256,100 0 0
0.90
1.10
0.90
12 tháng
(2025-06-24) 		0 0% 11,768,100 -12,600 -0.0
0.90
1.20
0.90
24 tháng
(2024-07-01) 		-0.30 -25% 17,723,230 -39,045 -0.0
0.90
1.40
0.90
36 tháng
(2023-07-05) 		-0.60 -40% 35,194,042 -31,348 0.0
0.90
2
0.90
60 tháng
(2021-07-15) 		-0.70 -43.75% 98,517,737 -81,956 -0.1
0.90
7.20
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2020
2.34
 69,590 2.25 2.35 2.25 0 0 0
26/02/2020
2.25
 91,920 2.30 2.30 2.24 0 0 0
25/02/2020
2.30
 81,520 2.28 2.34 2.14 0 0 0
24/02/2020
2.28
 416,690 2.40 2.40 2.24 0 0 0
21/02/2020
2.40
 239,130 2.47 2.47 2.30 40 0 0.0
20/02/2020
2.47
 112,170 2.35 2.49 2.36 0 0 0
19/02/2020
2.35
 242,190 2.34 2.50 2.24 0 0 0
18/02/2020
2.34
 107,750 2.46 2.46 2.30 0 0 0
17/02/2020
2.46
 223,060 2.64 2.64 2.46 0 0 0
14/02/2020
2.64
 248,340 2.69 2.69 2.51 0 53,620 -0.1
13/02/2020
2.69
 327,320 2.52 2.69 2.49 0 40,790 -0.1
12/02/2020
2.52
 41,400 2.55 2.55 2.41 0 1,610 -0.0
11/02/2020
2.55
 504,590 2.74 2.74 2.55 0 0 0
10/02/2020
2.74
 1,286,400 2.75 2.75 2.56 0 0 0
07/02/2020
2.75
 33,790 2.95 2.95 2.75 0 0 0
06/02/2020
2.95
 581,860 3.17 3.17 2.95 0 0 0
05/02/2020
3.17
 267,950 3.40 3.40 3.17 0 0 0
04/02/2020
3.40
 1,250,430 3.24 3.46 3.20 0 0 0
03/02/2020
3.24
 1,604,310 3.03 3.24 2.82 0 2,780 -0.0
31/01/2020
3.03
 506,230 2.84 3.03 3.03 0 0 0
30/01/2020
2.84
 750,880 2.66 2.84 2.60 0 0 0
22/01/2020
2.66
 666,000 2.49 2.66 2.49 0 6,000 -0.0
21/01/2020
2.49
 683,690 2.33 2.49 2.40 200 0 0.0
20/01/2020
2.33
 993,180 2.18 2.33 2.17 2,780 0 0.0
17/01/2020
2.18
 458,160 2.04 2.18 2 0 0 0
16/01/2020
2.04
 137,420 2.03 2.10 1.98 0 0 0
15/01/2020
2.03
 256,330 2.04 2.04 1.96 0 0 0
14/01/2020
2.04
 148,380 2.06 2.08 1.97 0 0 0
13/01/2020
2.06
 202,600 2.21 2.25 2.06 0 0 0
10/01/2020
2.21
 595,110 2.07 2.21 2.06 0 0 0
09/01/2020
2.07
 260,690 1.99 2.09 1.97 6,490 6,000 0.0
08/01/2020
1.99
 348,210 1.98 1.99 1.96 203,660 0 0.4
07/01/2020
1.98
 123,110 1.96 2 1.95 1,950 0 0.0
06/01/2020
1.96
 367,100 1.95 1.99 1.95 207,620 0 0.4
03/01/2020
1.95
 191,040 2.02 2.02 1.95 0 0 0
02/01/2020
2.02
 457,040 1.95 2.05 1.94 299,690 7,000 0.6
31/12/2019
1.95
 349,240 1.97 1.98 1.95 278,230 0 0.5
30/12/2019
1.97
 506,860 1.97 1.99 1.93 152,390 13,000 0.3
27/12/2019
1.97
 201,850 1.97 1.99 1.95 80,770 0 0.2
26/12/2019
1.97
 85,470 1.95 2 1.95 21,640 0 0.0
25/12/2019
1.95
 191,090 1.99 2.03 1.93 10,000 0 0.0
24/12/2019
1.99
 104,090 2.07 2.07 1.97 0 0 0
23/12/2019
2.07
 174,720 1.97 2.07 1.97 13,440 2,000 0.0
20/12/2019
1.97
 91,560 2 2.03 1.95 6,000 0 0.0
19/12/2019
2
 366,160 1.95 2.05 1.93 187,900 2,000 0.4
18/12/2019
1.95
 369,860 1.95 2.02 1.95 206,080 0 0.4
17/12/2019
1.95
 283,530 1.99 2.04 1.94 43,680 0 0.1
16/12/2019
1.99
 280,100 1.96 2.07 1.92 38,810 2,000 0.1
13/12/2019
1.96
 156,050 2.05 2.05 1.91 2,000 0 0.0
12/12/2019
2.05
 228,560 1.92 2.05 1.94 0 0 0
11/12/2019
1.92
 391,370 1.90 1.97 1.90 151,250 0 0.3
10/12/2019
1.90
 146,900 1.95 1.98 1.90 2,000 0 0.0
09/12/2019
1.95
 109,990 1.97 2.05 1.86 0 0 0
06/12/2019
1.97
 31,820 1.95 2.04 1.95 0 0 0
05/12/2019
1.95
 335,060 2.05 2.10 1.94 0 0 0
04/12/2019
2.05
 201,190 2.15 2.15 2.03 0 0 0
03/12/2019
2.15
 214,700 2.17 2.19 2.03 0 0 0
02/12/2019
2.17
 336,430 2.12 2.24 2.11 0 0 0
29/11/2019
2.12
 893,800 1.99 2.12 1.96 0 0 0
28/11/2019
1.99
 99,870 1.99 2.02 1.90 0 0 0
27/11/2019
1.99
 95,620 1.94 2 1.92 590 0 0.0
26/11/2019
1.94
 304,950 1.95 1.95 1.84 0 0 0
25/11/2019
1.95
 501,100 2.09 2.09 1.95 0 0 0
22/11/2019
2.09
 145,820 2.14 2.22 2.06 0 0 0
21/11/2019
2.14
 334,640 2.11 2.25 2.02 0 0 0
20/11/2019
2.11
 1,990,200 2.24 2.39 2.09 0 70,000 -0.2
19/11/2019
2.24
 292,540 2.10 2.24 2.24 0 0 0
18/11/2019
2.10
 178,370 1.97 2.10 2.10 0 0 0
15/11/2019
1.97
 714,130 1.85 1.97 1.92 10,000 0 0.0
14/11/2019
1.85
 1,172,840 1.73 1.85 1.73 0 0 0
13/11/2019
1.73
 111,900 1.75 1.77 1.72 0 0 0
12/11/2019
1.75
 203,900 1.74 1.78 1.70 0 0 0
11/11/2019
1.74
 162,860 1.76 1.78 1.74 0 0 0
08/11/2019
1.76
 54,580 1.78 1.81 1.75 0 0 0
07/11/2019
1.78
 147,110 1.74 1.83 1.74 0 0 0
06/11/2019
1.74
 137,400 1.74 1.76 1.73 0 0 0
05/11/2019
1.74
 303,550 1.76 1.80 1.73 0 0 0
04/11/2019
1.76
 105,220 1.76 1.83 1.74 2,000 0 0.0
01/11/2019
1.76
 98,980 1.80 1.82 1.75 0 0 0
31/10/2019
1.80
 73,570 1.80 1.84 1.75 0 0 0
30/10/2019
1.80
 211,990 1.81 1.85 1.79 0 0 0
29/10/2019
1.81
 345,760 1.89 1.90 1.80 0 0 0
28/10/2019
1.89
 113,670 1.90 1.94 1.85 0 0 0
25/10/2019
1.90
 271,850 1.94 2 1.90 0 0 0
24/10/2019
1.94
 1,187,530 1.83 1.94 1.80 0 0 0
23/10/2019
1.83
 102,230 1.83 1.83 1.80 0 0 0
22/10/2019
1.83
 186,140 1.85 1.86 1.79 0 0 0
21/10/2019
1.85
 182,840 1.76 1.86 1.71 0 0 0
18/10/2019
1.76
 202,200 1.81 1.81 1.74 0 0 0
17/10/2019
1.81
 276,450 1.81 1.92 1.80 0 0 0
16/10/2019
1.81
 485,120 1.70 1.81 1.70 0 0 0
15/10/2019
1.70
 944,250 1.78 1.82 1.69 0 0 0
14/10/2019
1.78
 117,140 1.80 1.84 1.77 0 0 0
11/10/2019
1.80
 80,610 1.79 1.84 1.78 0 0 0
10/10/2019
1.79
 146,710 1.80 1.84 1.78 0 0 0
09/10/2019
1.80
 909,290 1.88 1.89 1.80 0 0 0
08/10/2019
1.88
 308,700 1.95 1.95 1.88 0 0 0
07/10/2019
1.95
 287,330 1.94 2.02 1.90 0 0 0
04/10/2019
1.94
 925,420 1.82 1.94 1.80 0 532,062 -1.0
03/10/2019
1.82
 1,321,530 1.95 1.95 1.82 0 908,730 -1.7

Chính sách bảo mật | Điều khoản sử dụng |