Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/12/2014	7.95	255,470	8.20	8.20	7.95	0	0	0
15/12/2014	8.20	318,710	8.20	8.29	8.12	0	0	0
12/12/2014	8.20	288,550	7.95	8.20	7.86	0	0	0
11/12/2014	7.95	130,110	7.95	8.12	7.78	0	0	0
10/12/2014	7.95	197,440	7.78	8.03	7.69	0	0	0
09/12/2014	7.78	239,120	8.29	8.29	7.78	0	0	0
08/12/2014	8.29	422,720	8.03	8.46	8.12	1,000	0	0.0
05/12/2014	8.03	958,840	7.52	8.03	7.52	0	0	0
04/12/2014	7.52	97,450	7.44	7.61	7.44	0	0	0
03/12/2014	7.44	102,420	7.35	7.52	7.35	0	0	0
02/12/2014	7.35	26,550	7.35	7.44	7.26	0	0	0
01/12/2014	7.35	88,680	7.44	7.44	7.35	0	0	0
28/11/2014	7.44	125,740	7.35	7.52	7.35	0	0	0
27/11/2014	7.35	55,320	7.35	7.35	7.18	0	0	0
26/11/2014	7.35	78,840	7.44	7.52	7.26	0	0	0
25/11/2014	7.44	39,270	7.44	7.44	7.35	0	0	0
24/11/2014	7.44	59,570	7.61	7.61	7.26	0	0	0
21/11/2014	7.61	64,550	7.61	7.69	7.52	0	0	0
20/11/2014	7.61	78,570	7.44	7.61	7.35	0	0	0
19/11/2014	7.44	24,820	7.44	7.52	7.35	0	0	0
18/11/2014	7.44	69,750	7.52	7.52	7.44	0	0	0
17/11/2014	7.52	122,670	7.61	7.69	7.52	0	0	0
14/11/2014	7.61	40,380	7.69	7.78	7.61	0	0	0
13/11/2014	7.69	157,120	7.78	7.78	7.61	0	0	0
12/11/2014	7.78	80,010	7.78	7.86	7.69	0	0	0
11/11/2014	7.78	51,260	7.86	7.86	7.69	0	0	0
10/11/2014	7.86	233,830	7.69	7.86	7.69	0	0	0
07/11/2014	7.69	116,120	7.69	7.69	7.52	0	0	0
06/11/2014	7.69	64,290	7.69	7.69	7.52	0	1,000	-0.0
05/11/2014	7.69	84,630	7.69	7.69	7.44	0	0	0
04/11/2014	7.69	49,140	7.52	7.69	7.52	0	0	0
03/11/2014	7.52	157,540	7.69	7.69	7.52	1,000	0	0.0
31/10/2014	7.69	122,710	7.44	7.69	7.44	0	0	0
30/10/2014	7.44	42,760	7.52	7.52	7.35	0	0	0
29/10/2014	7.52	60,980	7.35	7.61	7.35	0	0	0
28/10/2014	7.35	60,460	7.18	7.44	7.18	0	0	0
27/10/2014	7.18	132,800	7.52	7.52	7.18	0	0	0
24/10/2014	7.52	99,060	7.52	7.61	7.44	0	0	0
23/10/2014	7.52	99,680	7.61	7.69	7.52	0	0	0
22/10/2014	7.61	284,130	7.44	7.69	7.35	0	96,000	-0.9
21/10/2014	7.44	66,220	7.52	7.52	7.35	0	1,500	-0.0
20/10/2014	7.52	76,160	7.44	7.61	7.26	0	2,030	-0.0
17/10/2014	7.44	187,350	7.26	7.44	7.09	0	0	0
16/10/2014	7.26	191,940	7.69	7.69	7.26	0	5,270	-0.0
15/10/2014	7.69	124,950	7.69	7.69	7.52	0	49,360	-0.4
14/10/2014	7.69	132,160	7.86	7.95	7.69	0	0	0
13/10/2014	7.86	116,250	7.86	7.86	7.69	0	0	0
10/10/2014	7.86	226,340	7.86	8.03	7.78	10,000	0	0.1
09/10/2014	7.86	303,430	7.95	8.03	7.86	0	0	0
08/10/2014	7.95	484,860	8.12	8.20	7.95	0	0	0
07/10/2014	8.12	386,920	8.12	8.20	8.03	0	0	0
06/10/2014	8.12	376,930	7.95	8.20	7.95	0	0	0
03/10/2014	7.95	397,200	7.95	8.20	7.95	10,000	0	0.1
02/10/2014	7.95	673,420	7.95	8.12	7.86	0	0	0
01/10/2014	7.95	485,930	7.86	8.03	7.86	0	0	0
30/09/2014	7.86	275,090	7.69	7.86	7.61	10,000	0	0.1
29/09/2014	7.69	481,140	7.44	7.78	7.44	10,000	0	0.1
26/09/2014	7.44	300,850	7.44	7.61	7.44	10,000	0	0.1
25/09/2014	7.44	146,260	7.52	7.52	7.26	0	0	0
24/09/2014	7.52	129,360	7.35	7.52	7.26	0	0	0
23/09/2014	7.35	122,050	7.26	7.61	7.26	0	0	0
22/09/2014	7.26	139,850	7.44	7.44	7.26	0	0	0
19/09/2014	7.44	55,930	7.35	7.44	7.26	10,000	0	0.1
18/09/2014	7.35	221,480	7.61	7.61	7.35	20,000	0	0.2
17/09/2014	7.61	421,510	7.35	7.61	7.35	0	0	0
16/09/2014	7.35	217,880	7.52	7.52	7.26	0	0	0
15/09/2014	7.52	150,730	7.61	7.61	7.44	0	0	0
12/09/2014	7.61	253,370	7.44	7.61	7.35	0	0	0
11/09/2014	7.44	63,640	7.52	7.61	7.44	0	0	0
10/09/2014	7.52	323,940	7.52	7.52	7.18	0	0	0
09/09/2014	7.52	370,390	8.03	8.03	7.52	0	0	0
08/09/2014	8.03	195,060	8.03	8.12	7.86	0	0	0
05/09/2014	8.03	1,065,440	7.52	8.03	7.52	0	0	0
04/09/2014	7.52	269,510	7.52	7.61	7.35	0	0	0
03/09/2014	7.52	301,940	7.44	7.61	7.44	0	0	0
29/08/2014	7.44	296,150	7.26	7.44	7.18	0	0	0
28/08/2014	7.26	213,680	7.09	7.35	7.09	0	0	0
27/08/2014	7.09	204,960	7.18	7.26	7.09	0	0	0
26/08/2014	7.18	185,420	7.18	7.35	7.18	0	0	0
25/08/2014	7.18	210,880	7.18	7.44	7.18	0	0	0
22/08/2014	7.18	167,610	7.18	7.26	7.09	0	0	0
21/08/2014	7.18	157,080	7.26	7.35	7.18	0	0	0
20/08/2014	7.26	164,410	7.44	7.44	7.26	0	0	0
19/08/2014	7.44	505,410	7.09	7.44	7.09	0	0	0
18/08/2014	7.09	265,970	7.09	7.18	7.01	0	3,190	-0.0
15/08/2014	7.09	213,220	6.92	7.09	6.92	0	0	0
14/08/2014	6.92	152,720	6.84	7.09	6.84	0	3,900	-0.0
13/08/2014	6.84	143,660	6.92	7.01	6.84	3,190	2,190	0.0
12/08/2014	6.92	109,920	7.01	7.01	6.84	0	2,470	-0.0
11/08/2014	7.01	87,040	7.01	7.01	6.92	2,000	0	0.0
08/08/2014	7.01	115,270	7.01	7.09	7.01	0	2,000	-0.0
07/08/2014	7.01	152,300	6.92	7.01	6.84	4,850	0	0.0
06/08/2014: Cổ tức tiền mặt tỉ lệ: 6%
06/08/2014	6.92	290,370	6.84	7.09	6.92	0	4,170	-0.0
05/08/2014	6.84	231,380	6.76	6.92	6.76	1,600	0	0.0
04/08/2014	6.76	113,120	6.76	6.92	6.76	2,110	0	0.0
01/08/2014	6.76	90,090	6.84	6.84	6.76	0	900	-0.0
31/07/2014	6.84	164,400	6.84	7.00	6.68	0	6,930	-0.1
30/07/2014	6.84	144,210	6.68	6.92	6.68	0	0	0
29/07/2014	6.68	175,500	6.44	6.76	6.44	5,060	0	0.0
28/07/2014	6.44	355,510	6.84	6.84	6.36	6,940	0	0.1

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.10	-9.09%	623,800	0	0	1 1.10 1
2 tháng (2025-12-01)	-0.10	-9.09%	2,029,500	0	0	1 1.10 1
3 tháng (2025-10-30)	0	0%	3,300,700	0	0	1 1.20 1
6 tháng (2025-08-01)	-0.10	-9.09%	7,291,500	-7,600	-0.0	1 1.20 1
12 tháng (2025-02-03)	0.10	11.11%	12,748,233	-51,041	-0.0	0.90 1.20 1
24 tháng (2024-02-15)	-0.20	-16.67%	20,208,296	-48,945	-0.0	0.90 1.40 1
36 tháng (2023-02-13)	-0.50	-33.33%	38,627,871	-31,348	0.0	0.90 2 1
60 tháng (2021-02-23)	-0.40	-28.57%	114,674,834	-224,859	-0.4	0.90 7.20 1

CTCP Đầu tư và Thương mại DIC (dic)

THỐNG KÊ GIAO DỊCH