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)
14/11/2017
6.10
 31,600 6.11 6.25 6.10 500 0 0.0
13/11/2017
6.11
 11,000 6.21 6.21 6.11 0 0 0
10/11/2017
6.21
 49,030 6.28 6.28 6.07 0 0 0
09/11/2017
6.28
 54,340 6.29 6.29 6.10 0 0 0
08/11/2017
6.29
 35,310 6.20 6.30 6.10 0 0 0
07/11/2017
6.20
 91,410 6.20 6.25 6.20 0 0 0
06/11/2017
6.20
 160,270 6.11 6.35 6.03 0 1,550 -0.0
03/11/2017
6.11
 96,670 6.23 6.23 6.11 0 0 0
02/11/2017
6.23
 6,930 6.24 6.24 6.10 0 0 0
01/11/2017
6.24
 20,020 6.25 6.25 6.24 0 0 0
31/10/2017
6.25
 267,000 6.30 6.30 6.25 0 0 0
30/10/2017
6.30
 19,440 6.28 6.37 6.20 0 0 0
27/10/2017
6.28
 64,500 6.30 6.30 6.22 0 0 0
26/10/2017
6.30
 112,260 6.30 6.40 6.25 1,000 0 0.0
25/10/2017
6.30
 336,070 6.25 6.34 6.24 0 0 0
24/10/2017
6.25
 7,500 6.29 6.29 6.25 1,000 0 0.0
23/10/2017
6.29
 61,950 6.29 6.30 6.20 0 0 0
20/10/2017
6.29
 14,610 6.23 6.30 6.23 0 0 0
19/10/2017: Cổ tức tiền mặt tỉ lệ: 3%
19/10/2017
6.23
 48,040 6.12 6.42 6.20 0 0 0
18/10/2017
6.12
 22,820 6.18 6.18 6.02 0 0 0
17/10/2017
6.18
 15,250 6.18 6.20 6.01 0 0 0
16/10/2017
6.18
 89,270 6.14 6.20 6.14 0 0 0
13/10/2017
6.14
 41,910 6.01 6.14 5.96 0 0 0
12/10/2017
6.01
 30,280 5.98 6.04 5.94 0 0 0
11/10/2017
5.98
 75,010 6.09 6.09 5.98 0 0 0
10/10/2017
6.09
 122,210 6.10 6.10 6.02 0 0 0
09/10/2017
6.10
 3,900 6.09 6.10 6.01 0 0 0
06/10/2017
6.09
 23,790 6.19 6.19 5.92 0 0 0
05/10/2017
6.19
 5,090 6.09 6.29 6.19 0 0 0
04/10/2017
6.09
 131,460 6.10 6.10 5.91 0 0 0
03/10/2017
6.10
 377,840 6.38 6.38 5.94 0 178,390 -1.1
02/10/2017
6.38
 103,330 6.41 6.41 6.21 0 0 0
29/09/2017
6.41
 28,270 6.34 6.46 6.29 0 0 0
28/09/2017
6.34
 97,720 6.31 6.41 6.27 0 0 0
27/09/2017
6.31
 154,670 6.31 6.39 6.29 0 700 -0.0
26/09/2017
6.31
 116,440 5.90 6.31 5.91 0 0 0
25/09/2017
5.90
 53,060 5.91 5.92 5.88 0 0 0
22/09/2017
5.91
 116,030 5.95 5.96 5.88 0 0 0
21/09/2017
5.95
 9,270 5.96 5.96 5.87 500 0 0.0
20/09/2017
5.96
 85,090 5.96 5.99 5.90 0 0 0
19/09/2017
5.96
 106,130 5.96 6.19 5.92 0 0 0
18/09/2017
5.96
 98,980 5.96 5.96 5.86 0 0 0
15/09/2017
5.96
 29,080 5.96 6.04 5.81 0 0 0
14/09/2017
5.96
 97,540 5.91 6.01 5.92 0 0 0
13/09/2017
5.91
 92,470 5.96 6.05 5.91 0 0 0
12/09/2017
5.96
 51,970 6.00 6.00 5.87 0 0 0
11/09/2017
6.00
 55,410 5.94 6.01 5.92 0 0 0
08/09/2017
5.94
 18,130 6.01 6.01 5.94 0 0 0
07/09/2017
6.01
 15,950 6.17 6.17 5.91 0 0 0
06/09/2017
6.17
 9,760 6.01 6.23 6.01 0 0 0
05/09/2017
6.01
 5,760 6.01 6.33 6.01 0 0 0
01/09/2017
6.01
 64,490 5.97 6.07 5.97 0 0 0
31/08/2017
5.97
 31,930 6.09 6.19 5.97 0 0 0
30/08/2017
6.09
 47,280 6.02 6.28 5.97 0 0 0
29/08/2017
6.02
 106,530 6.10 6.10 6.02 0 0 0
28/08/2017
6.10
 74,130 6.10 6.10 5.98 0 0 0
25/08/2017
6.10
 47,830 6.10 6.15 6.02 0 0 0
24/08/2017
6.10
 48,150 6.10 6.19 6.03 0 0 0
23/08/2017
6.10
 121,600 6.20 6.26 6.10 0 0 0
22/08/2017
6.20
 21,720 6.29 6.29 6.20 0 0 0
21/08/2017
6.29
 30,700 6.29 6.29 6.20 0 0 0
18/08/2017
6.29
 30,340 6.35 6.35 6.12 0 0 0
17/08/2017
6.35
 58,760 6.29 6.43 6.18 200 1,950 -0.0
16/08/2017
6.29
 156,820 6.10 6.52 6.10 0 1,950 -0.0
15/08/2017
6.10
 116,950 6.10 6.20 6.05 0 0 0
14/08/2017
6.10
 65,020 6.24 6.24 6.10 0 0 0
11/08/2017
6.24
 151,590 6.34 6.48 6.24 0 0 0
10/08/2017
6.34
 110,410 6.38 6.39 6.34 0 0 0
09/08/2017
6.38
 120,290 6.32 6.43 6.29 0 0 0
08/08/2017
6.32
 116,200 6.53 6.53 6.32 0 0 0
07/08/2017
6.53
 210,270 6.30 6.53 6.29 0 0 0
04/08/2017
6.30
 126,160 6.39 6.48 6.29 0 0 0
03/08/2017
6.39
 304,800 6.39 6.48 6.39 0 0 0
02/08/2017
6.39
 123,600 6.48 6.48 6.31 0 0 0
01/08/2017
6.48
 140,730 6.22 6.58 6.22 0 0 0
31/07/2017
6.22
 49,980 6.43 6.43 6.22 0 0 0
28/07/2017
6.43
 168,020 6.58 6.58 6.43 0 0 0
27/07/2017
6.58
 312,110 6.41 6.58 6.41 0 0 0
26/07/2017
6.41
 286,270 6.48 6.56 6.41 0 0 0
25/07/2017
6.48
 242,170 6.36 6.48 6.36 0 0 0
24/07/2017
6.36
 55,370 6.36 6.47 6.35 50,000 0 0.3
21/07/2017
6.36
 27,440 6.34 6.56 6.36 0 0 0
20/07/2017
6.34
 32,630 6.53 6.53 6.34 0 0 0
19/07/2017
6.53
 84,670 6.43 6.62 6.39 40,570 0 0.3
18/07/2017
6.43
 30,780 6.52 6.52 6.43 0 0 0
17/07/2017
6.52
 51,060 6.57 6.57 6.52 0 0 0
14/07/2017
6.57
 84,820 6.58 6.63 6.53 0 0 0
13/07/2017
6.58
 152,630 6.61 6.67 6.49 70,000 0 0.5
12/07/2017
6.61
 178,720 6.58 6.63 6.50 0 0 0
11/07/2017
6.58
 175,330 6.49 6.66 6.53 17,820 0 0.1
10/07/2017
6.49
 38,300 6.58 6.67 6.48 0 200 -0.0
07/07/2017
6.58
 43,400 6.68 6.68 6.58 0 0 0
06/07/2017
6.68
 66,400 6.67 6.83 6.67 0 0 0
05/07/2017
6.67
 107,880 6.61 6.67 6.58 0 0 0
04/07/2017
6.61
 58,830 6.72 6.76 6.61 0 0 0
03/07/2017
6.72
 57,390 6.67 6.86 6.63 0 0 0
30/06/2017
6.67
 55,090 6.63 6.72 6.59 0 0 0
29/06/2017
6.63
 47,430 6.65 6.86 6.60 0 0 0
28/06/2017
6.65
 172,370 6.61 6.67 6.59 0 0 0
27/06/2017
6.61
 136,500 6.77 6.77 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |