CTCP Đầu tư và Thương mại DIC (dic)

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
(2026-07-06) 		-0.30 -30% 418,400 0 0
0.70
1
0.70
2 tháng
(2026-06-08) 		-0.20 -22.22% 964,100 0 0
0.70
1
0.70
3 tháng
(2026-05-07) 		-0.20 -22.22% 1,544,200 0 0
0.70
1
0.70
6 tháng
(2026-02-06) 		-0.40 -36.36% 2,786,700 0 0
0.70
1.10
0.70
12 tháng
(2025-08-11) 		-0.30 -30% 9,811,000 -7,600 -0.0
0.70
1.20
0.70
24 tháng
(2024-08-15) 		-0.50 -41.67% 17,784,601 -41,045 -0.0
0.70
1.30
0.70
36 tháng
(2023-08-21) 		-1 -58.82% 29,801,142 -38,948 0.0
0.70
1.70
0.70
60 tháng
(2021-08-31) 		-0.80 -53.33% 95,919,131 -264,656 -0.4
0.70
7.20
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
4.85
 135,930 4.85 4.85 4.77 0 0 0
07/11/2013
4.85
 434,970 4.93 4.93 4.69 0 0 0
06/11/2013
4.93
 349,260 4.85 5.01 4.85 0 0 0
05/11/2013
4.85
 357,770 4.85 4.93 4.77 0 0 0
04/11/2013
4.85
 241,800 4.61 4.85 4.61 0 0 0
01/11/2013
4.61
 127,860 4.53 4.69 4.53 0 0 0
31/10/2013
4.53
 230,250 4.53 4.61 4.53 0 0 0
30/10/2013
4.53
 184,480 4.53 4.69 4.53 0 0 0
29/10/2013
4.53
 194,930 4.45 4.61 4.45 0 0 0
28/10/2013
4.45
 488,060 4.53 4.69 4.45 0 0 0
25/10/2013
4.53
 392,330 4.85 4.93 4.53 0 0 0
24/10/2013
4.85
 303,530 4.77 5.01 4.77 0 0 0
23/10/2013
4.77
 178,020 4.85 5.01 4.77 0 0 0
22/10/2013
4.85
 288,430 5.01 5.01 4.85 0 0 0
21/10/2013
5.01
 521,220 4.93 5.17 4.93 0 0 0
18/10/2013
4.93
 916,580 4.61 4.93 4.77 0 0 0
17/10/2013
4.61
 529,290 4.37 4.61 4.45 0 0 0
16/10/2013
4.37
 86,470 4.45 4.53 4.37 0 0 0
15/10/2013
4.45
 156,910 4.53 4.53 4.37 0 0 0
14/10/2013
4.53
 208,930 4.37 4.61 4.37 0 0 0
11/10/2013
4.37
 21,560 4.29 4.37 4.37 0 0 0
10/10/2013
4.29
 136,030 4.37 4.45 4.29 0 0 0
09/10/2013
4.37
 45,280 4.37 4.45 4.29 0 0 0
08/10/2013
4.37
 44,960 4.37 4.37 4.29 0 0 0
07/10/2013
4.37
 77,730 4.37 4.45 4.29 0 0 0
04/10/2013
4.37
 81,210 4.37 4.37 4.29 0 12,000 -0.1
03/10/2013
4.37
 65,760 4.53 4.53 4.29 0 3,400 -0.0
02/10/2013
4.53
 109,710 4.37 4.53 4.37 0 0 0
01/10/2013
4.37
 68,980 4.45 4.53 4.29 0 0 0
30/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/1 (Volume + 4%, Ratio=0.04)
30/09/2013
4.45
 211,910 4.21 4.45 4.29 0 0 0
27/09/2013
4.20
 202,180 4.20 4.28 4.13 0 0 0
26/09/2013
4.20
 179,520 4.20 4.36 4.20 0 0 0
25/09/2013
4.20
 212,090 4.05 4.28 4.05 0 0 0
24/09/2013
4.05
 108,660 4.13 4.13 3.98 0 0 0
23/09/2013
4.13
 104,990 4.05 4.13 3.98 0 0 0
20/09/2013
4.05
 149,450 3.90 4.13 3.98 0 0 0
19/09/2013
3.90
 134,200 3.98 4.05 3.90 0 4,250 -0.0
18/09/2013
3.98
 113,170 4.05 4.05 3.90 0 0 0
17/09/2013
4.05
 53,870 4.05 4.05 3.98 0 0 0
16/09/2013
4.05
 44,660 4.05 4.05 3.98 0 0 0
13/09/2013
4.05
 46,180 4.13 4.13 4.05 0 0 0
12/09/2013
4.13
 71,900 4.13 4.13 3.98 0 0 0
11/09/2013
4.13
 84,370 4.13 4.13 3.98 0 0 0
10/09/2013
4.13
 109,620 3.98 4.13 3.90 0 0 0
09/09/2013
3.98
 147,090 4.05 4.13 3.98 6,000 0 0.0
06/09/2013
4.05
 108,440 4.20 4.20 4.05 0 0 0
05/09/2013
4.20
 138,460 4.13 4.20 4.05 0 0 0
04/09/2013
4.13
 254,410 4.05 4.13 3.98 0 0 0
03/09/2013
4.05
 159,920 4.20 4.20 4.05 0 0 0
30/08/2013
4.20
 108,180 4.20 4.20 4.05 0 0 0
29/08/2013
4.20
 142,000 4.20 4.20 4.13 0 0 0
28/08/2013
4.20
 153,410 4.20 4.20 4.05 0 0 0
27/08/2013
4.20
 98,860 4.28 4.28 4.13 0 0 0
26/08/2013
4.28
 129,310 4.20 4.28 4.13 0 0 0
23/08/2013
4.20
 149,750 4.20 4.28 4.13 0 0 0
22/08/2013
4.20
 94,540 4.36 4.36 4.20 0 0 0
21/08/2013
4.36
 83,400 4.43 4.43 4.28 0 0 0
20/08/2013
4.43
 89,110 4.43 4.43 4.36 0 0 0
19/08/2013
4.43
 143,720 4.36 4.51 4.36 0 0 0
16/08/2013
4.36
 146,840 4.36 4.43 4.28 0 4,400 -0.0
15/08/2013
4.36
 137,580 4.13 4.36 4.05 0 0 0
14/08/2013
4.13
 90,420 4.05 4.13 3.98 0 0 0
13/08/2013
4.05
 63,680 4.13 4.13 4.05 0 0 0
12/08/2013
4.13
 61,200 4.13 4.13 4.05 0 0 0
09/08/2013
4.13
 69,260 4.05 4.13 3.98 0 0 0
08/08/2013
4.05
 55,630 3.98 4.13 3.98 0 0 0
07/08/2013
3.98
 119,700 3.98 4.13 3.98 0 0 0
06/08/2013
3.98
 93,250 4.05 4.13 3.98 0 240 -0.0
05/08/2013
4.05
 129,480 3.98 4.05 3.98 0 0 0
02/08/2013
3.98
 140,610 4.05 4.05 3.98 0 0 0
01/08/2013
4.05
 145,960 3.90 4.05 3.98 0 0 0
31/07/2013
3.90
 301,690 4.05 4.13 3.90 0 0 0
30/07/2013
4.05
 220,890 4.20 4.28 4.05 0 0 0
29/07/2013
4.20
 163,480 4.36 4.36 4.20 0 0 0
26/07/2013
4.36
 106,470 4.43 4.51 4.28 0 0 0
25/07/2013
4.43
 74,800 4.51 4.51 4.43 0 0 0
24/07/2013
4.51
 50,550 4.51 4.51 4.51 0 0 0
23/07/2013
4.51
 79,720 4.59 4.59 4.51 0 0 0
22/07/2013
4.59
 277,620 4.59 4.66 4.51 0 0 0
19/07/2013
4.59
 77,090 4.66 4.74 4.59 0 0 0
18/07/2013
4.66
 287,380 4.59 4.74 4.51 0 0 0
17/07/2013
4.59
 130,160 4.59 4.66 4.51 0 0 0
16/07/2013
4.59
 48,650 4.59 4.66 4.51 0 0 0
15/07/2013
4.59
 44,980 4.59 4.66 4.59 0 0 0
12/07/2013
4.59
 47,210 4.51 4.59 4.51 0 0 0
11/07/2013
4.51
 63,090 4.66 4.66 4.51 0 0 0
10/07/2013
4.66
 44,770 4.59 4.66 4.51 0 0 0
09/07/2013
4.59
 22,050 4.59 4.66 4.51 0 0 0
08/07/2013
4.59
 33,340 4.59 4.66 4.59 0 0 0
05/07/2013
4.59
 93,610 4.59 4.66 4.59 0 0 0
04/07/2013
4.59
 41,240 4.59 4.66 4.51 0 0 0
03/07/2013
4.59
 23,370 4.66 4.74 4.59 0 0 0
02/07/2013
4.66
 26,970 4.66 4.74 4.59 0 0 0
01/07/2013
4.66
 71,120 4.59 4.74 4.51 0 0 0
28/06/2013
4.59
 95,640 4.74 4.82 4.59 1,000 0 0.0
27/06/2013
4.74
 131,630 4.82 4.82 4.66 0 0 0
26/06/2013
4.82
 121,980 4.74 4.89 4.66 0 0 0
25/06/2013
4.74
 84,520 4.82 4.89 4.66 0 9,270 -0.1
24/06/2013
4.82
 110,280 4.97 5.05 4.82 0 0 0
21/06/2013
4.97
 64,970 4.82 4.97 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |