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)
01/10/2015
6.58
 153,010 6.50 6.58 6.50 0 0 0
30/09/2015
6.50
 187,130 6.50 6.58 6.41 0 0 0
29/09/2015
6.50
 132,620 6.58 6.58 6.41 0 4,340 -0.0
28/09/2015
6.58
 158,090 6.67 6.75 6.58 0 1,510 -0.0
25/09/2015
6.67
 188,290 6.50 6.67 6.41 0 0 0
24/09/2015
6.50
 188,260 6.50 6.50 6.41 0 0 0
23/09/2015
6.50
 211,020 6.32 6.50 6.24 0 0 0
22/09/2015
6.32
 181,860 6.24 6.32 6.15 0 0 0
21/09/2015
6.24
 188,870 6.15 6.24 6.07 0 0 0
18/09/2015
6.15
 188,370 6.15 6.41 6.15 0 0 0
17/09/2015
6.15
 243,440 6.15 6.24 6.07 0 0 0
16/09/2015
6.15
 192,030 6.32 6.32 6.15 0 0 0
15/09/2015
6.32
 180,340 6.32 6.32 6.24 0 0 0
14/09/2015
6.32
 192,130 6.41 6.50 6.24 0 0 0
11/09/2015
6.41
 133,030 6.41 6.50 6.32 0 0 0
10/09/2015
6.41
 148,820 6.41 6.41 6.32 0 0 0
09/09/2015
6.41
 234,280 6.32 6.41 6.24 0 0 0
08/09/2015
6.32
 276,910 6.32 6.32 6.15 0 0 0
07/09/2015
6.32
 199,720 6.50 6.50 6.24 0 0 0
04/09/2015
6.50
 163,820 6.50 6.50 6.32 0 0 0
03/09/2015
6.50
 296,730 6.32 6.58 6.32 0 0 0
01/09/2015
6.32
 306,250 6.32 6.41 6.07 0 0 0
31/08/2015
6.32
 245,890 6.32 6.32 6.07 0 730 -0.0
28/08/2015
6.32
 210,980 6.32 6.41 6.32 0 0 0
27/08/2015
6.32
 181,510 6.41 6.41 6.24 0 0 0
26/08/2015
6.41
 211,730 6.24 6.41 6.15 0 0 0
25/08/2015
6.24
 136,350 6.41 6.41 6.15 0 0 0
24/08/2015
6.41
 247,080 6.50 6.50 6.07 0 300 -0.0
21/08/2015
6.50
 304,790 6.50 6.50 6.07 0 0 0
20/08/2015
6.50
 171,900 6.58 6.75 6.50 0 190 -0.0
19/08/2015
6.58
 141,860 6.41 6.58 6.41 0 0 0
18/08/2015
6.41
 104,820 6.50 6.50 6.32 0 0 0
17/08/2015
6.50
 148,790 6.50 6.58 6.32 0 10 -0
14/08/2015
6.50
 156,390 6.50 6.50 6.32 0 0 0
13/08/2015
6.50
 129,590 6.50 6.50 6.24 0 0 0
12/08/2015
6.50
 143,780 6.32 6.50 6.15 200 0 0.0
11/08/2015
6.32
 70,520 6.58 6.58 6.32 0 0 0
10/08/2015
6.58
 54,630 6.58 6.58 6.50 0 0 0
07/08/2015
6.58
 65,700 6.58 6.58 6.50 0 0 0
06/08/2015
6.58
 108,450 6.58 6.58 6.50 0 0 0
05/08/2015
6.58
 142,870 6.41 6.58 6.41 0 0 0
04/08/2015
6.41
 71,230 6.58 6.58 6.41 0 0 0
03/08/2015
6.58
 67,330 6.67 6.67 6.41 0 0 0
31/07/2015
6.67
 189,650 6.58 6.67 6.50 0 0 0
30/07/2015
6.58
 108,920 6.58 6.67 6.50 0 0 0
29/07/2015
6.58
 115,510 6.58 6.58 6.41 0 0 0
28/07/2015
6.58
 100,900 6.75 6.75 6.58 0 0 0
27/07/2015
6.75
 112,070 6.67 6.75 6.58 0 0 0
24/07/2015
6.67
 29,240 6.84 6.84 6.67 0 0 0
23/07/2015
6.84
 43,610 6.84 6.84 6.75 0 0 0
22/07/2015
6.84
 82,180 6.75 6.84 6.75 0 0 0
21/07/2015
6.75
 161,620 6.84 6.84 6.58 0 0 0
20/07/2015
6.84
 178,030 6.92 6.92 6.67 0 0 0
17/07/2015
6.92
 89,660 6.84 6.92 6.75 0 440 -0.0
16/07/2015
6.84
 103,860 6.84 6.84 6.41 300 0 0.0
15/07/2015
6.84
 55,940 7.01 7.01 6.75 0 0 0
14/07/2015
7.01
 69,940 7.09 7.09 6.75 0 0 0
13/07/2015
7.09
 424,000 7.18 7.18 6.92 0 0 0
10/07/2015
7.18
 65,710 7.18 7.18 6.92 0 0 0
09/07/2015
7.18
 70,380 7.09 7.18 6.92 0 0 0
08/07/2015
7.09
 49,650 7.18 7.18 6.92 0 0 0
07/07/2015
7.18
 56,530 7.18 7.26 7.09 440 0 0.0
06/07/2015
7.18
 33,530 7.18 7.26 7.09 0 10 -0.0
03/07/2015
7.18
 51,170 7.09 7.18 7.01 0 0 0
02/07/2015
7.09
 61,260 7.18 7.18 7.01 0 0 0
01/07/2015
7.18
 57,300 7.18 7.18 7.01 0 0 0
30/06/2015
7.18
 104,330 7.18 7.18 7.01 0 0 0
29/06/2015
7.18
 80,080 7.01 7.18 6.92 0 1,310 -0.0
26/06/2015
7.01
 94,700 7.09 7.18 7.01 0 0 0
25/06/2015
7.09
 35,140 7.26 7.26 7.01 0 0 0
24/06/2015
7.26
 18,580 7.35 7.35 7.01 0 0 0
23/06/2015
7.35
 32,550 7.35 7.35 7.09 0 0 0
22/06/2015
7.35
 91,350 7.09 7.35 7.09 0 0 0
19/06/2015
7.09
 152,270 7.26 7.44 7.01 0 0 0
18/06/2015
7.26
 222,700 7.09 7.26 6.84 0 0 0
17/06/2015
7.09
 80,260 7.52 7.52 7.09 0 0 0
16/06/2015
7.52
 81,160 7.69 7.69 7.35 0 0 0
15/06/2015
7.69
 65,830 7.69 7.69 7.52 0 0 0
12/06/2015
7.69
 316,880 7.52 7.78 7.61 167,660 0 1.5
11/06/2015
7.52
 196,550 7.35 7.61 7.35 0 0 0
10/06/2015
7.35
 32,380 7.35 7.35 7.18 0 0 0
09/06/2015
7.35
 39,040 7.35 7.35 7.18 0 0 0
08/06/2015
7.35
 106,070 7.18 7.35 7.01 0 0 0
05/06/2015
7.18
 119,620 7.09 7.18 7.01 0 0 0
04/06/2015
7.09
 69,550 7.09 7.09 7.01 0 14,990 -0.1
03/06/2015
7.09
 67,260 7.09 7.09 6.92 0 10,000 -0.1
02/06/2015
7.09
 95,020 7.09 7.18 6.92 0 0 0
01/06/2015
7.09
 49,290 7.01 7.09 6.92 0 0 0
29/05/2015
7.01
 43,140 7.01 7.09 6.84 0 0 0
28/05/2015
7.01
 80,720 7.01 7.09 6.92 0 0 0
27/05/2015
7.01
 47,480 6.92 7.01 6.75 0 0 0
26/05/2015
6.92
 66,640 7.01 7.01 6.84 0 0 0
25/05/2015
7.01
 69,710 6.84 7.01 6.67 0 0 0
22/05/2015
6.84
 89,990 6.41 6.84 6.32 0 15,000 -0.1
21/05/2015
6.41
 33,220 6.32 6.50 6.15 0 0 0
20/05/2015
6.32
 88,030 6.15 6.41 6.07 0 0 0
19/05/2015
6.15
 72,560 6.15 6.15 5.98 0 10,000 -0.1
18/05/2015
6.15
 60,780 6.24 6.24 5.81 0 0 0
15/05/2015
6.24
 47,500 6.24 6.24 5.98 0 0 0
14/05/2015
6.24
 86,070 6.07 6.24 5.90 0 2,280 -0.0

Chính sách bảo mật | Điều khoản sử dụng |