CTCP Đầu tư và Thương mại DIC (dic)

1.10
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
(2025-11-05) 		0 0% 626,700 0 0
1.10
1.20
1.10
2 tháng
(2025-10-06) 		0.10 10% 2,191,000 0 0
1
1.20
1.10
3 tháng
(2025-09-08) 		0 0% 3,746,900 -2,000 -0.0
1
1.20
1.10
6 tháng
(2025-06-09) 		0.20 22.22% 7,820,700 -12,600 -0.0
0.90
1.20
1.10
12 tháng
(2024-12-10) 		0.10 10% 11,152,389 -51,041 -0.0
0.90
1.20
1.10
24 tháng
(2023-12-22) 		-0.10 -8.33% 19,416,642 -48,948 -0.0
0.90
1.40
1.10
36 tháng
(2022-12-21) 		-0.20 -15.38% 38,516,075 -31,348 0.0
0.90
2
1.10
60 tháng
(2020-12-31) 		0.20 22.22% 116,657,734 -162,959 -0.3
0.90
7.20
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2016
6.89
 348,180 7.07 7.16 6.89 0 0 0
07/06/2016
7.07
 75,790 6.98 7.16 6.98 0 0 0
06/06/2016
6.98
 226,590 6.98 7.16 6.89 0 0 0
03/06/2016
6.98
 633,600 6.61 7.07 6.52 0 2,820 -0.0
02/06/2016
6.61
 134,600 6.52 6.61 6.43 0 0 0
01/06/2016
6.52
 222,110 6.43 6.70 6.43 0 0 0
31/05/2016
6.43
 429,540 6.07 6.43 5.98 0 0 0
30/05/2016
6.07
 115,970 6.07 6.07 5.89 0 0 0
27/05/2016
6.07
 103,590 6.07 6.07 5.89 0 0 0
26/05/2016
6.07
 100,030 6.16 6.16 5.98 0 0 0
25/05/2016
6.16
 115,500 6.07 6.16 5.98 0 0 0
24/05/2016
6.07
 135,930 6.07 6.07 5.98 0 0 0
23/05/2016
6.07
 101,530 6.07 6.07 5.89 0 0 0
20/05/2016
6.07
 86,420 6.07 6.07 5.98 0 0 0
19/05/2016
6.07
 101,820 5.98 6.07 5.98 0 2,830 -0.0
18/05/2016
5.98
 101,960 6.07 6.07 5.89 0 0 0
17/05/2016
6.07
 191,050 5.98 6.07 5.89 0 0 0
16/05/2016
5.98
 158,330 6.07 6.07 5.89 0 0 0
13/05/2016
6.07
 155,450 5.98 6.07 5.89 0 0 0
12/05/2016
5.98
 133,130 5.98 5.98 5.89 0 9,000 -0.1
11/05/2016
5.98
 196,820 5.98 6.07 5.80 0 0 0
10/05/2016
5.98
 112,710 6.07 6.07 5.89 0 0 0
09/05/2016
6.07
 91,210 6.07 6.07 5.89 0 0 0
06/05/2016
6.07
 82,090 6.16 6.16 5.98 0 0 0
05/05/2016
6.16
 108,980 6.25 6.25 6.07 0 0 0
04/05/2016
6.25
 184,320 6.25 6.34 6.16 0 24,490 -0.2
29/04/2016
6.25
 145,940 6.25 6.25 6.16 0 0 0
28/04/2016
6.25
 124,740 6.25 6.25 6.16 0 0 0
27/04/2016
6.25
 182,000 6.34 6.34 6.16 2,000 0 0.0
26/04/2016
6.34
 151,600 6.34 6.43 6.25 0 0 0
25/04/2016
6.34
 127,700 6.43 6.43 6.34 0 0 0
22/04/2016
6.43
 269,590 6.16 6.43 6.07 3,000 0 0.0
21/04/2016
6.16
 181,320 5.98 6.16 5.98 0 0 0
20/04/2016
5.98
 215,440 5.98 6.16 5.98 0 0 0
19/04/2016
5.98
 134,690 6.16 6.16 5.98 0 0 0
15/04/2016
6.16
 138,090 6.07 6.16 5.98 0 0 0
14/04/2016
6.07
 148,700 6.25 6.25 6.07 0 0 0
13/04/2016
6.25
 189,070 6.07 6.25 5.89 0 0 0
12/04/2016
6.07
 159,260 6.16 6.34 6.07 0 0 0
11/04/2016
6.16
 332,790 5.80 6.16 5.89 0 0 0
08/04/2016
5.80
 176,190 5.71 5.80 5.62 0 0 0
07/04/2016
5.71
 189,960 5.80 5.89 5.62 0 0 0
06/04/2016
5.80
 180,920 5.71 5.80 5.62 0 0 0
05/04/2016
5.71
 170,210 5.80 5.80 5.62 0 0 0
04/04/2016
5.80
 213,530 5.62 5.80 5.53 0 0 0
01/04/2016
5.62
 148,430 5.80 5.80 5.53 0 0 0
31/03/2016
5.80
 195,690 6.07 6.07 5.80 0 0 0
30/03/2016
6.07
 174,470 6.16 6.16 6.07 0 0 0
29/03/2016
6.16
 168,820 6.34 6.34 6.16 0 0 0
28/03/2016
6.34
 232,810 6.16 6.34 6.16 0 10,000 -0.1
25/03/2016
6.16
 142,340 6.34 6.34 6.07 0 0 0
24/03/2016
6.34
 146,090 6.25 6.34 6.25 0 0 0
23/03/2016
6.25
 272,970 5.89 6.25 5.80 0 0 0
22/03/2016
5.89
 142,300 5.89 5.89 5.71 0 0 0
21/03/2016
5.89
 152,390 6.25 6.25 5.89 0 0 0
18/03/2016
6.25
 251,790 5.98 6.34 6.16 0 0 0
17/03/2016
5.98
 414,900 5.62 5.98 5.62 135,010 0 0.9
16/03/2016
5.62
 237,680 5.53 5.62 5.44 0 0 0
15/03/2016
5.53
 194,810 5.53 5.53 5.35 0 0 0
14/03/2016
5.53
 132,370 5.44 5.53 5.35 2,000 0 0.0
11/03/2016
5.44
 109,140 5.44 5.53 5.35 0 0 0
10/03/2016
5.44
 93,280 5.44 5.53 5.35 0 0 0
09/03/2016
5.44
 249,520 5.35 5.53 5.25 0 0 0
08/03/2016
5.35
 204,760 5.25 5.35 5.16 0 0 0
07/03/2016
5.25
 110,190 5.35 5.35 5.25 0 0 0
04/03/2016
5.35
 160,080 5.44 5.44 5.25 0 0 0
03/03/2016
5.44
 205,090 5.35 5.44 5.16 0 0 0
02/03/2016
5.35
 175,350 5.35 5.35 5.16 0 0 0
01/03/2016
5.35
 122,540 5.35 5.35 5.16 0 290 -0.0
29/02/2016
5.35
 105,880 5.35 5.44 5.25 0 0 0
26/02/2016
5.35
 92,920 5.53 5.53 5.35 0 0 0
25/02/2016
5.53
 135,600 5.62 5.62 5.35 1,000 0 0.0
24/02/2016
5.62
 143,110 5.62 5.62 5.44 0 0 0
23/02/2016
5.62
 137,520 5.71 5.71 5.62 0 0 0
22/02/2016
5.71
 151,560 5.71 5.80 5.62 0 0 0
19/02/2016
5.71
 198,810 5.80 5.80 5.62 0 0 0
18/02/2016
5.80
 59,960 5.71 5.80 5.62 0 0 0
17/02/2016
5.71
 72,770 5.98 5.98 5.71 0 0 0
16/02/2016
5.98
 195,350 5.89 5.98 5.71 0 0 0
15/02/2016
5.89
 124,860 5.80 5.89 5.71 0 0 0
05/02/2016
5.80
 91,230 5.62 5.80 5.53 0 0 0
04/02/2016
5.62
 67,030 5.71 5.80 5.62 0 0 0
03/02/2016
5.71
 151,640 5.80 5.80 5.62 0 0 0
02/02/2016
5.80
 108,750 5.80 5.80 5.71 0 0 0
01/02/2016
5.80
 177,010 5.71 5.80 5.62 0 0 0
29/01/2016
5.71
 171,260 5.62 5.80 5.53 0 0 0
28/01/2016
5.62
 123,590 5.71 5.71 5.53 0 0 0
27/01/2016
5.71
 257,370 5.71 5.80 5.62 0 20,000 -0.1
26/01/2016
5.71
 139,220 5.80 5.80 5.62 0 0 0
25/01/2016
5.80
 281,300 5.44 5.80 5.44 0 0 0
22/01/2016
5.44
 633,140 5.16 5.44 5.07 442,780 0 2.5
21/01/2016
5.16
 217,430 5.16 5.16 4.89 0 0 0
20/01/2016
5.16
 124,080 5.16 5.16 4.98 0 0 0
19/01/2016
5.16
 183,340 4.98 5.16 4.89 0 0 0
18/01/2016
4.98
 271,290 5.25 5.35 4.89 0 0 0
15/01/2016
5.25
 188,180 5.35 5.44 5.16 0 0 0
14/01/2016
5.35
 263,950 5.53 5.53 5.16 0 0 0
13/01/2016
5.53
 298,270 5.62 5.62 5.25 0 0 0
12/01/2016
5.62
 343,510 5.35 5.62 5.25 0 0 0
11/01/2016
5.35
 362,510 5.71 5.80 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |