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
(2026-04-06) 		-0.10 -10% 278,800 0 0
0.90
1
0.90
2 tháng
(2026-03-06) 		-0.10 -10% 766,700 0 0
0.90
1
0.90
3 tháng
(2026-02-04) 		-0.20 -18.18% 1,242,500 0 0
0.90
1.10
0.90
6 tháng
(2025-11-06) 		-0.20 -18.18% 4,091,400 0 0
0.90
1.20
0.90
12 tháng
(2025-05-12) 		0 0% 12,000,800 -51,641 -0.0
0.90
1.20
0.90
24 tháng
(2024-05-15) 		-0.30 -25% 18,453,406 -38,945 0.0
0.90
1.40
0.90
36 tháng
(2023-05-22) 		-0.40 -30.77% 36,618,635 -31,348 0.0
0.90
2
0.90
60 tháng
(2021-05-31) 		-0.70 -43.75% 101,436,120 -73,956 -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)
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
25/07/2014
6.84
 339,760 7.08 7.16 6.84 0 0 0
24/07/2014
7.08
 277,010 7.16 7.23 7.08 0 0 0
23/07/2014
7.16
 388,330 7.08 7.23 7.08 0 0 0
22/07/2014
7.08
 199,920 7.16 7.23 7.08 0 0 0
21/07/2014
7.16
 512,660 7.16 7.39 7.08 0 0 0
18/07/2014
7.16
 982,810 6.76 7.16 6.76 0 0 0
17/07/2014
6.76
 299,330 6.68 6.76 6.60 0 0 0
16/07/2014
6.68
 209,380 6.68 6.92 6.68 0 0 0
15/07/2014
6.68
 139,250 6.68 6.76 6.60 0 0 0
14/07/2014
6.68
 144,190 6.60 6.68 6.52 0 0 0
11/07/2014
6.60
 43,730 6.60 6.68 6.52 0 0 0
10/07/2014
6.60
 167,510 6.92 6.92 6.60 0 0 0
09/07/2014
6.92
 237,740 6.76 6.92 6.76 0 0 0
08/07/2014
6.76
 115,240 6.76 6.84 6.68 0 0 0
07/07/2014
6.76
 272,690 6.84 6.92 6.76 0 10,000 -0.1
04/07/2014
6.84
 130,520 6.92 6.92 6.76 0 0 0
03/07/2014
6.92
 163,080 6.76 6.92 6.76 0 0 0
02/07/2014
6.76
 791,370 6.52 6.76 6.60 10,000 0 0.1
01/07/2014
6.52
 132,730 6.52 6.60 6.36 0 0 0
30/06/2014
6.52
 55,910 6.60 6.68 6.52 0 0 0
27/06/2014
6.60
 63,030 6.60 6.68 6.60 0 0 0
26/06/2014
6.60
 157,540 6.60 6.76 6.60 0 0 0
25/06/2014
6.60
 48,440 6.60 6.76 6.60 0 0 0
24/06/2014
6.60
 32,350 6.44 6.60 6.44 0 0 0
23/06/2014
6.44
 90,130 6.52 6.68 6.44 0 0 0
20/06/2014
6.52
 74,420 6.68 6.76 6.52 0 0 0
19/06/2014
6.68
 211,060 6.84 6.84 6.52 0 0 0
18/06/2014
6.84
 98,970 6.84 7.00 6.84 0 0 0
17/06/2014
6.84
 367,710 6.76 6.92 6.76 0 30 -0.0
16/06/2014
6.76
 30,400 6.76 6.84 6.68 0 0 0
13/06/2014
6.76
 150,410 6.92 6.92 6.68 0 0 0
12/06/2014
6.92
 235,120 7.00 7.16 6.92 189,970 0 1.6
11/06/2014
7.00
 300,230 6.76 7.08 6.76 122,270 0 1.0
10/06/2014
6.76
 576,370 6.68 6.92 6.68 187,760 0 1.6
09/06/2014
6.68
 426,870 6.28 6.68 6.28 0 0 0
06/06/2014
6.28
 119,000 5.88 6.28 6.04 0 0 0
05/06/2014
5.88
 29,400 6.04 6.20 5.88 0 0 0
04/06/2014
6.04
 64,750 6.28 6.28 6.04 0 0 0
03/06/2014
6.28
 33,330 6.20 6.36 6.20 0 0 0
02/06/2014
6.20
 102,380 6.36 6.36 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |