CTCP Tấm lợp Vật liệu Xây dựng Đồng Nai (dct)

0.70
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) 		0.20 40% 465,100 0 0
0.50
0.80
0.80
2 tháng
(2025-10-06) 		0.20 40% 492,300 0 0
0.50
0.80
0.80
3 tháng
(2025-09-08) 		0.10 16.67% 525,900 0 0
0.50
0.80
0.80
6 tháng
(2025-06-09) 		0.20 40% 1,068,800 0 0
0.50
0.80
0.80
12 tháng
(2024-12-10) 		0.20 40% 2,664,566 0 -0
0.50
0.80
0.80
24 tháng
(2023-12-18) 		0 0% 4,038,263 -4,500 -0.0
0.50
0.90
0.80
36 tháng
(2022-12-21) 		-0.40 -36.36% 6,105,895 -8,400 -0.0
0.50
1.10
0.80
60 tháng
(2020-12-31) 		-0.20 -22.22% 14,358,290 -10,733 -0.0
0.50
4
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2012
3.80
 46,430 3.80 3.90 3.70 0 0 0
30/08/2012
3.80
 12,060 3.80 3.80 3.70 0 0 0
29/08/2012
3.70
 21,420 3.70 3.80 3.60 1,000 0 0.0
28/08/2012
3.70
 38,860 3.80 3.80 3.70 1,000 0 0.0
27/08/2012
3.80
 65,390 4.10 4.10 3.80 0 0 0
24/08/2012
4
 35,860 4 4.20 3.80 0 0 0
23/08/2012
4
 40,260 4.10 4.10 4 0 0 0
22/08/2012
4.20
 57,120 4.30 4.40 4.20 0 0 0
21/08/2012
4.40
 62,030 4.60 4.60 4.40 3,000 0 0.0
20/08/2012
4.60
 9,130 4.70 4.80 4.60 0 0 0
17/08/2012
4.80
 30,730 4.60 4.80 4.60 0 0 0
16/08/2012
4.70
 1,740 4.60 4.70 4.60 0 0 0
15/08/2012
4.60
 8,590 4.50 4.70 4.50 0 0 0
14/08/2012
4.60
 6,510 4.70 4.70 4.60 0 0 0
13/08/2012
4.70
 17,460 4.80 4.80 4.60 0 0 0
10/08/2012
4.70
 16,100 4.70 4.70 4.70 0 0 0
09/08/2012
4.80
 125,880 4.70 4.80 4.60 0 0 0
08/08/2012
4.60
 7,850 4.70 4.70 4.60 0 0 0
07/08/2012
4.70
 7,320 4.70 4.90 4.70 0 0 0
06/08/2012
4.80
 26,470 4.60 4.90 4.60 0 0 0
03/08/2012
4.80
 6,300 4.60 4.80 4.60 0 0 0
02/08/2012
4.60
 33,590 4.60 4.60 4.50 0 0 0
01/08/2012
4.50
 43,500 4.70 4.80 4.50 0 0 0
31/07/2012
4.70
 23,980 4.80 4.90 4.70 0 0 0
30/07/2012
4.90
 3,210 4.90 4.90 4.80 0 0 0
27/07/2012
4.90
 56,840 4.80 4.90 4.70 0 0 0
26/07/2012
4.90
 2,080 4.80 5 4.80 0 0 0
25/07/2012
4.80
 94,020 4.80 4.90 4.80 0 0 0
24/07/2012
5
 75,170 4.90 5 4.90 0 0 0
23/07/2012
5.10
 32,390 5.20 5.30 5.10 0 0 0
20/07/2012
5.30
 99,520 5.20 5.30 5.10 0 0 0
19/07/2012
5.10
 94,120 5 5.10 4.90 0 0 0
18/07/2012
5.10
 30,310 5 5.10 4.90 0 0 0
17/07/2012
5
 33,810 4.80 5 4.80 0 0 0
16/07/2012
4.90
 72,000 5 5 4.80 0 0 0
13/07/2012
4.90
 50,100 4.80 5 4.80 5,000 0 0.0
12/07/2012
4.80
 63,880 4.70 4.80 4.60 0 0 0
11/07/2012
4.70
 10,360 4.70 4.70 4.50 0 3,000 -0.0
10/07/2012
4.70
 11,050 4.60 4.70 4.60 0 0 0
09/07/2012
4.70
 53,720 4.80 4.80 4.70 0 0 0
06/07/2012
4.90
 56,460 5 5 4.80 0 0 0
05/07/2012
4.90
 37,250 4.70 4.90 4.50 0 0 0
04/07/2012
4.70
 134,560 4.60 4.70 4.50 0 0 0
03/07/2012
4.60
 62,210 4.50 4.60 4.40 0 0 0
02/07/2012
4.60
 69,310 4.80 4.80 4.60 0 0 0
29/06/2012
4.80
 16,520 4.70 4.80 4.60 0 0 0
28/06/2012
4.70
 13,220 4.60 4.70 4.60 0 0 0
27/06/2012
4.70
 65,640 4.70 4.90 4.70 0 0 0
26/06/2012
4.70
 93,800 4.80 4.80 4.70 0 0 0
25/06/2012
4.90
 142,550 5 5.10 4.90 0 0 0
22/06/2012
5.10
 103,770 5.20 5.20 5.10 0 0 0
21/06/2012
5.30
 26,380 5.30 5.30 5.20 0 0 0
20/06/2012
5.30
 89,300 5.20 5.30 5.20 0 0 0
19/06/2012
5.30
 86,850 5.50 5.50 5.30 0 0 0
18/06/2012
5.50
 108,960 5.40 5.50 5.40 0 0 0
15/06/2012
5.50
 37,130 5.30 5.50 5.30 0 0 0
14/06/2012
5.30
 43,250 5.30 5.40 5.30 0 0 0
13/06/2012
5.30
 130,390 5.40 5.40 5.30 0 0 0
12/06/2012
5.40
 44,470 5.50 5.50 5.40 0 0 0
11/06/2012
5.50
 108,590 5.60 5.70 5.50 0 0 0
08/06/2012
5.70
 320,320 5.70 5.80 5.60 0 0 0
07/06/2012
5.60
 362,260 5.40 5.60 5.40 10,000 0 0.1
06/06/2012
5.40
 233,570 5.30 5.40 5.20 1,000 0 0.0
05/06/2012
5.40
 444,380 5.30 5.40 5.30 0 0 0
04/06/2012
5.50
 46,620 5.50 5.50 5.50 0 0 0
01/06/2012
5.70
 54,470 5.60 5.70 5.60 0 0 0
31/05/2012
5.60
 90,970 5.70 5.80 5.60 0 0 0
30/05/2012
5.80
 22,130 5.90 5.90 5.80 0 5,000 -0.0
29/05/2012
5.80
 72,880 5.90 5.90 5.70 0 0 0
28/05/2012
6
 139,720 6 6 5.90 0 0 0
25/05/2012
5.80
 53,190 5.70 5.80 5.70 0 0 0
24/05/2012
5.60
 200,000 5.80 5.80 5.60 0 0 0
23/05/2012
5.80
 135,730 6.10 6.10 5.80 0 1,000 -0.0
22/05/2012
6.10
 105,720 6 6.10 5.90 0 0 0
21/05/2012
5.90
 115,370 5.80 5.90 5.80 0 0 0
18/05/2012
5.70
 154,510 5.80 6 5.70 0 5,000 -0.0
17/05/2012
6
 194,100 6.10 6.30 6 0 0 0
16/05/2012
6.10
 236,680 6.40 6.60 6.10 5,000 0 0.0
15/05/2012
6.40
 383,640 6.40 6.70 6.40 0 500 -0.0
14/05/2012
6.70
 363,830 6.90 7 6.70 0 0 0
11/05/2012
7
 430,280 7 7.10 6.70 0 10 -0
10/05/2012
7
 596,410 6.90 7 6.70 0 2,900 -0.0
09/05/2012
6.70
 532,580 6.80 6.90 6.60 0 0 0
08/05/2012
6.90
 535,430 7.10 7.20 6.90 0 0 0
07/05/2012
7.20
 699,340 7.10 7.20 6.90 10 0 0.0
04/05/2012
6.90
 480,410 6.50 6.90 6.50 0 0 0
03/05/2012
6.60
 754,750 6.60 6.80 6.60 0 0 0
02/05/2012
6.90
 1,078,670 6.90 7 6.90 10,000 0 0.1
27/04/2012
7.20
 710,380 7.30 7.30 7.20 0 12,500 -0.1
26/04/2012
7
 547,920 7 7 6.90 10,000 2,500 0.1
25/04/2012
6.70
 470,520 6.50 6.70 6.50 0 3,000 -0.0
24/04/2012
6.40
 429,640 6.20 6.40 6.20 0 0 0
23/04/2012
6.10
 249,310 6.20 6.30 6 0 0 0
20/04/2012
6.20
 740,330 6.40 6.40 6.20 0 0 0
19/04/2012
6.50
 1,003,380 6.70 6.70 6.40 10,000 0 0.1
18/04/2012
6.40
 519,660 6.40 6.40 6.20 0 0 0
17/04/2012
6.10
 697,740 5.90 6.10 5.90 0 0 0
16/04/2012
5.90
 657,080 5.70 5.90 5.60 0 0 0
13/04/2012
5.70
 690,000 5.80 5.80 5.60 0 0 0
12/04/2012
5.70
 364,180 5.60 5.70 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |