CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.80
-0.07
(-1.81%)
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
(2026-02-23) 		0.07 1.83% 105,400 -1,800 -0.0
3.75
4
3.87
2 tháng
(2026-01-16) 		-0.03 -0.77% 172,200 -1,200 -0.0
3.75
4
3.87
3 tháng
(2025-12-17) 		0.12 3.18% 268,200 -1,200 -0.0
3.70
4
3.87
6 tháng
(2025-09-18) 		-0.01 -0.26% 1,665,300 -1,200 -0.0
3.56
4.34
3.87
12 tháng
(2025-03-24) 		0.03 0.78% 3,620,800 -3,200 -0.0
3.56
4.34
3.87
24 tháng
(2024-03-27) 		0.13 3.46% 9,693,500 -20,100 -0.1
3.50
7.51
3.87
36 tháng
(2023-04-03) 		0 0% 12,993,600 -13,400 0.0
3.50
7.51
3.87
60 tháng
(2021-04-12) 		-1.11 -22.20% 31,700,700 13,300 0.5
3.50
10.85
3.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2014
4.43
 36,820 4.43 4.52 4.33 0 0 0
05/03/2014
4.43
 20,120 4.15 4.43 4.15 0 0 0
04/03/2014
4.15
 33,990 4.06 4.15 3.78 0 0 0
03/03/2014
4.06
 53,720 4.33 4.43 4.06 0 0 0
28/02/2014
4.33
 49,890 4.61 4.79 4.33 0 0 0
27/02/2014
4.61
 156,930 4.52 4.79 4.52 0 0 0
26/02/2014
4.52
 147,830 4.24 4.52 4.43 0 0 0
25/02/2014
4.24
 99,340 3.96 4.24 4.06 0 0 0
24/02/2014
3.96
 44,830 3.78 3.96 3.78 0 0 0
21/02/2014
3.78
 17,850 3.78 3.87 3.78 0 0 0
20/02/2014
3.78
 46,560 4.06 4.15 3.78 0 0 0
19/02/2014
4.06
 25,900 3.87 4.06 3.87 0 0 0
18/02/2014
3.87
 54,560 3.69 3.87 3.69 2,000 0 0.0
17/02/2014
3.69
 82,180 3.69 3.78 3.60 8,000 0 0.0
14/02/2014
3.69
 12,620 3.69 3.69 3.60 0 0 0
13/02/2014
3.69
 27,110 3.69 3.69 3.50 5,000 0 0.0
12/02/2014
3.69
 18,650 3.60 3.69 3.50 5,000 0 0.0
11/02/2014
3.60
 38,720 3.69 3.69 3.60 0 0 0
10/02/2014
3.69
 17,610 3.60 3.69 3.50 0 50 -0.0
07/02/2014
3.60
 21,910 3.60 3.60 3.50 0 0 0
06/02/2014
3.60
 5,510 3.50 3.60 3.32 0 50 -0.0
27/01/2014
3.50
 5,250 3.50 3.50 3.41 0 0 0
24/01/2014
3.50
 5,460 3.50 3.50 3.41 0 0 0
23/01/2014
3.50
 2,010 3.41 3.50 3.41 0 0 0
22/01/2014
3.41
 21,210 3.41 3.41 3.32 0 0 0
21/01/2014
3.41
 910 3.41 3.41 3.41 0 0 0
20/01/2014
3.41
 10,870 3.41 3.41 3.41 0 0 0
17/01/2014
3.41
 6,900 3.50 3.50 3.41 0 0 0
16/01/2014
3.50
 5,260 3.50 3.60 3.50 0 0 0
15/01/2014
3.50
 3,710 3.50 3.50 3.41 0 0 0
14/01/2014
3.50
 2,920 3.60 3.60 3.50 0 0 0
13/01/2014
3.60
 15,600 3.50 3.60 3.50 7,000 0 0.0
10/01/2014
3.50
 3,360 3.41 3.50 3.41 3,100 0 0.0
09/01/2014
3.41
 5,970 3.41 3.50 3.41 0 0 0
08/01/2014
3.41
 3,440 3.41 3.41 3.32 0 0 0
07/01/2014
3.41
 3,370 3.50 3.50 3.41 0 0 0
06/01/2014
3.50
 9,790 3.41 3.50 3.41 0 0 0
03/01/2014
3.41
 7,960 3.32 3.41 3.23 0 3,090 -0.0
02/01/2014
3.32
 9,540 3.50 3.50 3.32 0 0 0
31/12/2013
3.50
 1,890 3.41 3.50 3.32 0 0 0
30/12/2013
3.41
 4,310 3.50 3.50 3.41 0 0 0
27/12/2013
3.50
 8,370 3.41 3.50 3.41 0 0 0
26/12/2013
3.41
 5,730 3.41 3.50 3.32 3,090 0 0.0
25/12/2013
3.41
 3,550 3.60 3.60 3.41 0 0 0
24/12/2013
3.60
 12,220 3.60 3.60 3.41 0 0 0
23/12/2013
3.60
 10,120 3.50 3.60 3.41 0 0 0
20/12/2013
3.50
 30,590 3.32 3.50 3.32 0 0 0
19/12/2013
3.32
 5,860 3.41 3.41 3.32 0 0 0
18/12/2013
3.41
 2,950 3.50 3.50 3.41 0 0 0
17/12/2013
3.50
 7,530 3.41 3.50 3.41 0 0 0
16/12/2013
3.41
 5,100 3.32 3.41 3.32 0 0 0
13/12/2013
3.32
 4,400 3.32 3.32 3.23 0 0 0
12/12/2013
3.32
 7,270 3.23 3.32 3.14 0 0 0
11/12/2013
3.23
 14,000 3.32 3.32 3.23 0 0 0
10/12/2013
3.32
 25,380 3.41 3.41 3.32 0 0 0
09/12/2013
3.41
 6,960 3.50 3.60 3.41 0 0 0
06/12/2013
3.50
 21,570 3.69 3.69 3.50 0 0 0
05/12/2013
3.69
 18,320 3.78 3.78 3.60 0 0 0
04/12/2013
3.78
 13,170 3.69 3.78 3.69 0 0 0
03/12/2013
3.69
 17,300 3.69 3.78 3.69 0 0 0
02/12/2013
3.69
 26,570 3.78 3.78 3.69 0 0 0
29/11/2013
3.78
 8,150 3.87 3.87 3.78 0 230 -0.0
28/11/2013
3.87
 25,230 3.69 3.87 3.60 0 0 0
27/11/2013
3.69
 58,520 3.60 3.78 3.50 0 0 0
26/11/2013
3.60
 25,320 3.50 3.60 3.41 0 0 0
25/11/2013
3.50
 12,100 3.60 3.60 3.50 0 0 0
22/11/2013
3.60
 62,870 3.69 3.78 3.60 0 0 0
21/11/2013
3.69
 62,340 3.69 3.87 3.69 0 0 0
20/11/2013
3.69
 30,530 3.50 3.69 3.60 0 0 0
19/11/2013
3.50
 96,900 3.32 3.50 3.32 0 0 0
18/11/2013
3.32
 5,910 3.32 3.32 3.32 0 0 0
15/11/2013
3.32
 17,610 3.23 3.32 3.23 0 0 0
14/11/2013
3.23
 10,600 3.23 3.32 3.23 0 0 0
13/11/2013
3.23
 7,820 3.32 3.32 3.23 0 0 0
12/11/2013
3.32
 18,000 3.32 3.32 3.23 0 0 0
11/11/2013
3.32
 14,590 3.23 3.32 3.23 0 0 0
08/11/2013
3.23
 19,940 3.32 3.32 3.23 0 0 0
07/11/2013
3.32
 26,310 3.23 3.32 3.32 0 0 0
06/11/2013
3.23
 39,500 3.23 3.32 3.14 0 0 0
05/11/2013
3.23
 64,270 3.04 3.23 3.04 0 0 0
04/11/2013
3.04
 22,840 3.14 3.14 3.04 0 0 0
01/11/2013
3.14
 23,580 3.14 3.14 3.14 0 0 0
31/10/2013
3.14
 13,210 2.95 3.14 3.14 0 0 0
30/10/2013
2.95
 23,110 2.77 2.95 2.95 0 0 0
29/10/2013
2.77
 33,350 2.77 2.95 2.77 0 0 0
28/10/2013
2.77
 12,100 2.86 2.95 2.77 0 0 0
25/10/2013
2.86
 24,400 2.95 2.95 2.86 0 0 0
24/10/2013
2.95
 14,380 3.04 3.14 2.95 0 0 0
23/10/2013
3.04
 51,560 2.86 3.04 2.86 0 0 0
22/10/2013
2.86
 13,390 3.04 3.04 2.86 0 0 0
21/10/2013
3.04
 15,950 2.95 3.04 2.86 0 0 0
18/10/2013
2.95
 12,270 2.95 2.95 2.77 0 0 0
17/10/2013
2.95
 15,660 2.95 2.95 2.86 0 0 0
16/10/2013
2.95
 24,730 2.86 2.95 2.77 0 0 0
15/10/2013
2.86
 10,310 2.77 2.86 2.67 0 0 0
14/10/2013
2.77
 190 2.58 2.77 2.67 0 0 0
11/10/2013
2.58
 9,700 2.58 2.67 2.58 0 0 0
10/10/2013
2.58
 500 2.77 2.77 2.58 0 0 0
09/10/2013
2.77
 5,990 2.77 2.77 2.67 0 0 0
08/10/2013
2.77
 1,280 2.77 2.77 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |