CTCP Đầu tư và Thương mại DIC (dic)

0.70
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
(2026-07-06) 		-0.30 -30% 418,400 0 0
0.70
1
0.70
2 tháng
(2026-06-08) 		-0.20 -22.22% 964,100 0 0
0.70
1
0.70
3 tháng
(2026-05-07) 		-0.20 -22.22% 1,544,200 0 0
0.70
1
0.70
6 tháng
(2026-02-06) 		-0.40 -36.36% 2,786,700 0 0
0.70
1.10
0.70
12 tháng
(2025-08-11) 		-0.30 -30% 9,811,000 -7,600 -0.0
0.70
1.20
0.70
24 tháng
(2024-08-15) 		-0.50 -41.67% 17,784,601 -41,045 -0.0
0.70
1.30
0.70
36 tháng
(2023-08-21) 		-1 -58.82% 29,801,142 -38,948 0.0
0.70
1.70
0.70
60 tháng
(2021-08-31) 		-0.80 -53.33% 95,919,131 -264,656 -0.4
0.70
7.20
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/02/2018
6
 58,710 6 6.10 5.80 0 0 0
26/02/2018
6
 43,750 6.07 6.10 5.90 0 0 0
23/02/2018
6.07
 5,540 6.10 6.10 6.07 0 0 0
22/02/2018
6.10
 101,870 6.11 6.15 5.91 0 0 0
21/02/2018
6.11
 91,430 6 6.15 5.84 0 0 0
13/02/2018
6
 117,490 6 6.10 6 0 0 0
12/02/2018
6
 32,130 6 6.10 5.99 0 0 0
09/02/2018
6
 20,740 6 6 5.59 0 130 -0.0
08/02/2018
6
 18,470 6.10 6.10 6 0 0 0
07/02/2018
6.10
 5,220 6.10 6.16 6.08 0 0 0
06/02/2018
6.10
 28,640 6.22 6.22 5.79 0 500 -0.0
05/02/2018
6.22
 19,470 6.21 6.60 6 0 400 -0.0
02/02/2018
6.21
 30,240 6.25 6.25 6 0 0 0
01/02/2018
6.25
 40,200 6.05 6.25 6.07 0 0 0
31/01/2018
6.05
 14,610 6.25 6.38 6.05 0 0 0
30/01/2018
6.25
 24,110 6.26 6.37 6.12 0 0 0
29/01/2018
6.26
 41,360 6.23 6.29 6.15 0 0 0
26/01/2018
6.23
 11,680 6.23 6.24 6.15 0 0 0
25/01/2018
6.23
 22,900 6.20 6.50 6.07 0 0 0
22/01/2018
6.20
 109,920 6.20 6.40 6.11 0 0 0
19/01/2018
6.20
 14,230 6.20 6.22 6.19 0 0 0
18/01/2018
6.20
 4,000 6.23 6.29 6.18 0 0 0
17/01/2018
6.23
 46,380 6.40 6.40 6.22 0 0 0
16/01/2018
6.40
 38,810 6.40 6.40 6.24 0 0 0
15/01/2018
6.40
 51,670 6.49 6.49 6.26 0 0 0
12/01/2018
6.49
 18,550 6.60 6.60 6.30 1,000 0 0.0
11/01/2018
6.60
 58,230 6.69 6.69 6.40 0 30 -0.0
10/01/2018
6.69
 108,370 6.30 6.70 6.20 0 0 0
09/01/2018
6.30
 19,970 6.20 6.30 6.20 0 0 0
08/01/2018
6.20
 19,600 6.29 6.29 6.10 0 0 0
05/01/2018
6.29
 36,030 6.30 6.34 6.25 2,000 0 0.0
04/01/2018
6.30
 40,310 6.25 6.30 6.18 0 0 0
03/01/2018
6.25
 41,280 6.40 6.40 6.15 0 0 0
02/01/2018
6.40
 12,710 6.27 6.51 6.29 0 0 0
29/12/2017
6.27
 16,320 6.27 6.30 6.27 0 0 0
28/12/2017
6.27
 6,970 6.20 6.27 6.20 1,000 0 0.0
27/12/2017
6.20
 18,990 6.15 6.27 6.20 0 0 0
26/12/2017
6.15
 82,000 6.29 6.29 6.10 0 0 0
25/12/2017
6.29
 1,530 6.17 6.30 6.15 0 0 0
22/12/2017
6.17
 16,890 6.28 6.35 6.15 0 0 0
21/12/2017
6.28
 47,320 6.21 6.28 6.22 0 0 0
20/12/2017
6.21
 82,380 6.27 6.27 6.16 0 0 0
19/12/2017
6.27
 50,860 6.30 6.35 6.20 0 0 0
18/12/2017
6.30
 36,450 6.30 6.39 6.20 0 0 0
15/12/2017
6.30
 45,130 6.23 6.52 6.20 900 0 0.0
14/12/2017
6.23
 52,280 6.30 6.50 6.20 0 0 0
13/12/2017
6.30
 15,590 6.35 6.35 6.26 0 0 0
12/12/2017
6.35
 94,510 6.26 6.40 6.15 0 0 0
11/12/2017
6.26
 112,310 6.49 6.49 6.14 0 0 0
08/12/2017
6.49
 48,510 6.41 6.49 6.41 0 0 0
07/12/2017
6.41
 11,220 6.45 6.70 6.40 0 0 0
06/12/2017
6.45
 28,640 6.86 6.86 6.45 0 0 0
05/12/2017
6.86
 64,680 6.42 6.86 6.36 0 0 0
04/12/2017
6.42
 26,750 6.40 6.50 6.40 1,000 0 0.0
01/12/2017
6.40
 28,740 6.37 6.45 6.30 0 0 0
30/11/2017
6.37
 43,390 6.45 6.45 6.31 0 0 0
29/11/2017
6.45
 49,330 6.45 6.65 6.40 0 0 0
28/11/2017
6.45
 34,440 6.29 6.45 6.20 0 0 0
27/11/2017
6.29
 47,080 6.15 6.40 6.20 0 0 0
24/11/2017
6.15
 109,650 6.16 6.16 6.09 0 0 0
23/11/2017
6.16
 16,030 6.16 6.20 6.10 0 0 0
22/11/2017
6.16
 38,540 6.09 6.16 6.04 0 0 0
21/11/2017
6.09
 32,180 6.01 6.15 6.02 0 0 0
20/11/2017
6.01
 3,860 6.17 6.20 6.01 0 0 0
17/11/2017
6.17
 17,890 6.17 6.19 6 0 0 0
16/11/2017
6.17
 3,660 6.10 6.20 6.10 0 0 0
15/11/2017
6.10
 27,710 6.10 6.11 6 0 770 -0.0

Chính sách bảo mật | Điều khoản sử dụng |