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)
20/07/2018
5.10
 920 5.19 5.19 4.90 0 0 0
19/07/2018
5.19
 2,010 5 5.19 5.19 0 0 0
18/07/2018
5
 3,520 4.80 5 4.60 0 0 0
17/07/2018
4.80
 2,020 4.90 4.90 4.80 0 0 0
16/07/2018
4.90
 2,530 4.99 4.99 4.90 0 0 0
13/07/2018
4.99
 1,700 4.98 4.99 4.95 0 0 0
12/07/2018
4.98
 1,100 4.99 4.99 4.98 0 30 -0.0
11/07/2018
4.99
 11,020 4.90 4.99 4.60 0 0 0
10/07/2018
4.90
 4,940 5.18 5.18 4.82 0 0 0
09/07/2018
5.18
 22,330 5.15 5.18 4.80 0 0 0
06/07/2018
5.15
 40 5.20 5.20 4.84 0 0 0
05/07/2018
5.20
 20,600 4.93 5.20 4.78 0 0 0
04/07/2018
4.93
 5,010 4.93 4.93 4.62 0 0 0
03/07/2018
4.93
 9,520 5.30 5.41 4.93 0 0 0
02/07/2018
5.30
 290 5.27 5.30 5.10 0 0 0
29/06/2018
5.27
 2,390 5.27 5.40 5.25 0 0 0
28/06/2018
5.27
 40,010 5.39 5.39 5.27 0 0 0
27/06/2018
5.39
 17,010 5.40 5.40 5.23 0 0 0
26/06/2018
5.40
 66,730 5.40 5.40 5.25 0 0 0
25/06/2018
5.40
 16,830 5.40 5.40 5.30 0 0 0
22/06/2018
5.40
 15,360 5.40 5.40 5.20 0 0 0
21/06/2018
5.40
 8,780 5.40 5.40 5.30 0 0 0
20/06/2018
5.40
 25,500 5.40 5.40 5.25 0 0 0
19/06/2018
5.40
 51,890 5.57 5.57 5.27 0 0 0
18/06/2018
5.57
 7,780 5.57 5.57 5.28 0 1,000 -0.0
15/06/2018
5.57
 2,100 5.58 5.58 5.30 0 0 0
14/06/2018
5.58
 8,390 5.60 5.60 5.30 0 0 0
13/06/2018
5.60
 25,800 5.50 5.60 5.30 0 0 0
12/06/2018
5.50
 118,620 5.50 5.55 5.40 0 0 0
11/06/2018
5.50
 16,390 5.27 5.60 5.31 0 0 0
08/06/2018
5.27
 46,360 5.40 5.40 5.25 0 0 0
07/06/2018
5.40
 18,490 5.44 5.50 5.25 0 0 0
06/06/2018
5.44
 21,900 5.50 5.50 5.16 0 0 0
05/06/2018
5.50
 122,850 5.65 5.70 5.40 0 0 0
04/06/2018
5.65
 57,800 5.70 5.73 5.65 0 0 0
01/06/2018
5.70
 40,430 5.59 5.73 5.60 0 0 0
31/05/2018
5.59
 79,310 5.25 5.59 5.30 0 0 0
30/05/2018
5.25
 149,200 4.97 5.25 5 0 0 0
29/05/2018
4.97
 106,450 4.75 4.97 4.75 0 0 0
28/05/2018
4.75
 146,710 4.73 5 4.65 0 0 0
25/05/2018
4.73
 8,610 4.74 4.74 4.60 0 0 0
24/05/2018
4.74
 110 4.79 4.79 4.74 0 0 0
23/05/2018
4.79
 35,120 4.80 4.80 4.59 0 0 0
22/05/2018
4.80
 5,700 4.95 4.95 4.69 0 0 0
21/05/2018
4.95
 300 4.94 4.95 4.81 0 0 0
18/05/2018
4.94
 280 4.94 4.94 4.82 0 0 0
17/05/2018
4.94
 7,030 5.09 5.09 4.85 0 0 0
16/05/2018
5.09
 9,730 4.98 5.09 4.92 0 8,000 -0.0
15/05/2018
4.98
 8,160 4.98 4.98 4.91 0 0 0
14/05/2018
4.98
 5,430 5 5 4.92 0 2,000 -0.0
11/05/2018
5
 800 4.94 5 4.99 0 0 0
10/05/2018
4.94
 7,910 5.05 5.05 4.93 0 0 0
09/05/2018
5.05
 9,270 4.91 5.05 4.99 0 0 0
08/05/2018
4.91
 63,190 5.25 5.25 4.91 0 0 0
07/05/2018
5.25
 22,000 5.29 5.30 5 0 0 0
04/05/2018
5.29
 81,500 5.35 5.35 5 0 0 0
03/05/2018
5.35
 30,160 5.35 5.40 5 0 0 0
02/05/2018
5.35
 31,520 5.20 5.50 5.01 0 0 0
27/04/2018
5.20
 28,320 5.14 5.20 4.80 0 0 0
26/04/2018
5.14
 2,460 5.39 5.40 5.14 0 0 0
24/04/2018
5.39
 3,710 5.29 5.40 5.01 0 0 0
23/04/2018
5.29
 56,520 5.68 5.68 5.29 0 0 0
20/04/2018
5.68
 6,710 5.69 5.69 5.33 0 0 0
19/04/2018
5.69
 38,360 6 6 5.58 0 0 0
18/04/2018
6
 691,900 5.69 6 5.30 0 0 0
17/04/2018
5.69
 15,920 5.36 5.69 5.13 0 0 0
16/04/2018
5.36
 30,780 5.36 5.37 5.30 0 0 0
13/04/2018
5.36
 7,800 5.36 5.49 5.36 0 0 0
12/04/2018
5.36
 11,620 5.66 5.66 5.36 0 0 0
11/04/2018
5.66
 20,630 5.50 5.70 5.35 0 0 0
10/04/2018
5.50
 36,030 5.79 5.79 5.49 0 0 0
09/04/2018
5.79
 41,030 5.73 5.79 5.40 0 0 0
06/04/2018
5.73
 12,080 5.67 5.75 5.61 0 0 0
05/04/2018
5.67
 9,600 5.60 5.67 5.50 0 0 0
04/04/2018
5.60
 74,080 5.73 5.80 5.60 0 0 0
03/04/2018
5.73
 7,060 5.90 5.90 5.70 0 0 0
02/04/2018
5.90
 310 5.80 6 5.70 0 0 0
30/03/2018
5.80
 74,840 5.80 5.84 5.70 0 0 0
29/03/2018
5.80
 78,870 5.90 6.11 5.80 0 0 0
28/03/2018
5.90
 26,480 6.08 6.08 5.90 0 0 0
27/03/2018
6.08
 3,050 6.08 6.08 5.87 0 0 0
26/03/2018
6.08
 180 6.06 6.10 6.08 0 0 0
23/03/2018
6.06
 3,790 6.10 6.10 5.90 0 0 0
22/03/2018
6.10
 21,050 6.10 6.20 5.90 5,490 0 0.0
21/03/2018
6.10
 8,840 5.90 6.15 5.90 4,510 0 0.0
20/03/2018
5.90
 2,280 5.95 5.95 5.90 0 0 0
19/03/2018
5.95
 7,500 5.95 6 5.90 0 0 0
16/03/2018
5.95
 7,100 6 6 5.95 0 0 0
15/03/2018
6
 60,880 6.09 6.09 5.86 0 0 0
14/03/2018
6.09
 78,090 6.10 6.10 6 0 0 0
13/03/2018
6.10
 46,000 6.10 6.10 6 0 0 0
12/03/2018
6.10
 17,310 6 6.10 6 0 0 0
09/03/2018
6
 32,000 6.12 6.20 6 0 0 0
08/03/2018
6.12
 17,500 6.19 6.24 5.95 0 0 0
07/03/2018
6.19
 30,740 6.20 6.20 6 0 70 -0.0
06/03/2018
6.20
 23,370 6.16 6.24 6.15 0 0 0
05/03/2018
6.16
 60,300 6.05 6.16 6 0 0 0
02/03/2018
6.05
 30,240 6.05 6.05 5.80 0 0 0
01/03/2018
6.05
 129,800 6 6.08 5.63 0 0 0
28/02/2018
6
 46,720 6 6 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |