CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.80
-0.07
(-1.81%)
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
(2026-02-23) 		0.07 1.83% 105,400 -1,800 -0.0
3.75
4
3.87
2 tháng
(2026-01-16) 		-0.03 -0.77% 172,200 -1,200 -0.0
3.75
4
3.87
3 tháng
(2025-12-17) 		0.12 3.18% 268,200 -1,200 -0.0
3.70
4
3.87
6 tháng
(2025-09-18) 		-0.01 -0.26% 1,665,300 -1,200 -0.0
3.56
4.34
3.87
12 tháng
(2025-03-24) 		0.03 0.78% 3,620,800 -3,200 -0.0
3.56
4.34
3.87
24 tháng
(2024-03-27) 		0.13 3.46% 9,693,500 -20,100 -0.1
3.50
7.51
3.87
36 tháng
(2023-04-03) 		0 0% 12,993,600 -13,400 0.0
3.50
7.51
3.87
60 tháng
(2021-04-12) 		-1.11 -22.20% 31,700,700 13,300 0.5
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)
15/10/2019
3.47
 730 3.25 3.47 3.45 0 0 0
14/10/2019
3.25
 28,680 3.26 3.48 3.04 0 0 0
11/10/2019
3.26
 300 3.05 3.26 3.26 0 0 0
10/10/2019
3.05
 3,480 3.04 3.25 3.05 0 0 0
09/10/2019
3.04
 300 3.26 3.40 3.04 0 0 0
08/10/2019
3.26
 0 3.26 3.26 3.26 0 0 0
07/10/2019
3.26
 2,410 3.05 3.26 3.05 0 0 0
04/10/2019
3.05
 9,950 3.26 3.30 3.05 0 0 0
03/10/2019
3.26
 930 3.50 3.50 3.26 0 0 0
02/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
01/10/2019
3.50
 300 3.40 3.50 3.50 0 0 0
30/09/2019
3.40
 510 3.25 3.47 3.05 0 0 0
27/09/2019
3.25
 2,580 3.49 3.49 3.25 0 0 0
26/09/2019
3.49
 17,320 3.40 3.49 3.18 0 0 0
25/09/2019
3.40
 2,790 3.42 3.42 3.20 0 0 0
24/09/2019
3.42
 310 3.42 3.50 3.42 0 0 0
23/09/2019
3.42
 14,110 3.20 3.42 3.20 0 0 0
20/09/2019
3.20
 10,000 3 3.20 3 0 0 0
19/09/2019
3
 2,270 3.10 3.15 3 0 0 0
18/09/2019
3.10
 3,010 3.05 3.10 3.04 0 0 0
17/09/2019
3.05
 6,800 3 3.05 3 0 0 0
16/09/2019
3
 10 2.98 3 3 0 0 0
13/09/2019
2.98
 170 2.79 2.98 2.70 0 0 0
12/09/2019
2.79
 350 2.82 2.90 2.79 0 0 0
11/09/2019
2.82
 2,000 2.64 2.82 2.60 0 0 0
10/09/2019
2.64
 420 2.83 2.83 2.64 0 0 0
09/09/2019
2.83
 100 2.66 2.83 2.75 0 0 0
06/09/2019
2.66
 10 2.86 2.86 2.66 0 0 0
05/09/2019
2.86
 650 2.68 2.86 2.55 0 0 0
04/09/2019
2.68
 130 2.79 2.79 2.68 0 0 0
03/09/2019
2.79
 1,050 2.99 3.17 2.79 0 0 0
30/08/2019
2.99
 3,010 3.04 3.04 2.83 0 0 0
29/08/2019
3.04
 1,630 2.99 3.05 2.79 0 0 0
28/08/2019
2.99
 3,020 2.90 2.99 2.70 0 0 0
27/08/2019
2.90
 30 2.79 2.90 2.70 0 0 0
26/08/2019
2.79
 9,090 2.99 3.04 2.79 0 0 0
23/08/2019
2.99
 3,320 2.83 3 2.72 0 0 0
22/08/2019
2.83
 40 2.70 2.83 2.70 0 0 0
21/08/2019
2.70
 7,010 2.88 3.02 2.70 0 0 0
20/08/2019
2.88
 10 2.70 2.88 2.88 0 0 0
19/08/2019
2.70
 130 2.78 2.95 2.60 0 0 0
16/08/2019
2.78
 20 2.61 2.78 2.78 0 0 0
15/08/2019
2.61
 30 2.72 2.72 2.61 0 0 0
14/08/2019
2.72
 30 2.80 2.98 2.61 0 0 0
13/08/2019
2.80
 130 2.84 2.90 2.71 0 0 0
12/08/2019
2.84
 10 3.05 3.05 2.84 0 0 0
09/08/2019
3.05
 50 3.06 3.09 2.85 0 0 0
08/08/2019
3.06
 550 3.07 3.07 2.86 0 0 0
07/08/2019
3.07
 100 2.88 3.07 2.90 0 0 0
06/08/2019
2.88
 820 2.87 2.88 2.67 0 0 0
05/08/2019
2.87
 0 2.87 2.87 2.87 0 0 0
02/08/2019
2.87
 870 2.70 2.87 2.54 0 0 0
01/08/2019
2.70
 390 2.70 2.70 2.56 0 0 0
31/07/2019
2.70
 2,200 2.90 2.90 2.70 0 0 0
30/07/2019
2.90
 190 2.90 2.90 2.90 0 0 0
29/07/2019
2.90
 20 2.90 3 2.90 0 0 0
26/07/2019
2.90
 260 3.07 3.07 2.90 0 0 0
25/07/2019
3.07
 2,300 3.07 3.07 2.86 0 0 0
24/07/2019
3.07
 10 3.06 3.07 3.07 0 0 0
23/07/2019
3.06
 5,830 3.29 3.29 3.06 0 0 0
22/07/2019
3.29
 32,000 3.08 3.29 2.87 0 0 0
19/07/2019
3.08
 5,000 2.88 3.08 3.06 0 0 0
18/07/2019
2.88
 130 2.70 2.88 2.60 0 0 0
17/07/2019
2.70
 0 2.70 2.70 2.70 0 0 0
16/07/2019
2.70
 20 2.80 2.80 2.70 0 0 0
15/07/2019
2.80
 0 2.80 2.80 2.80 0 0 0
12/07/2019
2.80
 23,490 2.88 3.08 2.80 0 0 0
11/07/2019
2.88
 100 3.09 3.09 2.88 0 0 0
10/07/2019
3.09
 20 2.92 3.09 2.81 0 0 0
09/07/2019
2.92
 5,530 2.73 2.92 2.92 0 0 0
08/07/2019
2.73
 0 2.73 2.73 2.73 0 0 0
05/07/2019
2.73
 10 2.87 2.87 2.73 0 0 0
04/07/2019
2.87
 20 2.69 2.87 2.87 0 0 0
03/07/2019
2.69
 110 2.87 2.88 2.69 0 0 0
02/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0
01/07/2019
2.87
 70 2.69 2.87 2.80 0 0 0
28/06/2019
2.69
 20 2.84 2.84 2.69 0 0 0
27/06/2019
2.84
 10 3.02 3.02 2.84 0 0 0
26/06/2019
3.02
 0 3.02 3.02 3.02 0 0 0
25/06/2019
3.02
 0 3.02 3.02 3.02 0 0 0
24/06/2019
3.02
 10 2.83 3.02 3.02 0 0 0
21/06/2019
2.83
 10 3 3 2.83 0 0 0
20/06/2019
3
 690 2.99 3 2.99 0 0 0
19/06/2019
2.99
 200 2.80 2.99 2.99 0 0 0
18/06/2019
2.80
 10 2.91 2.91 2.80 0 0 0
17/06/2019
2.91
 90 3.12 3.12 2.91 0 0 0
14/06/2019
3.12
 10 3 3.12 3.12 0 0 0
13/06/2019
3
 220 2.84 3 3 0 0 0
12/06/2019
2.84
 500 3.05 3.05 2.84 0 0 0
11/06/2019
3.05
 80 3.27 3.27 3.05 0 0 0
10/06/2019
3.27
 0 3.27 3.27 3.27 0 0 0
07/06/2019
3.27
 0 3.27 3.27 3.27 0 0 0
06/06/2019
3.27
 10 3.27 3.27 3.27 0 0 0
05/06/2019
3.27
 700 3.27 3.27 3.27 0 0 0
04/06/2019
3.27
 7,800 3.19 3.27 3.27 0 0 0
03/06/2019
3.19
 40 3.17 3.19 2.96 0 0 0
31/05/2019
3.17
 0 3.17 3.17 3.17 0 0 0
30/05/2019
3.17
 460 2.97 3.17 3.16 0 0 0
29/05/2019
2.97
 290 3.19 3.30 2.97 0 0 0
28/05/2019
3.19
 520 3.04 3.19 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |