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
(2025-12-29) 		-0.20 -22.22% 99,700 0 0
0.70
0.90
0.70
2 tháng
(2025-12-01) 		0 0% 561,100 0 0
0.70
1
0.70
3 tháng
(2025-10-30) 		0.20 40% 1,035,000 0 0
0.50
1
0.70
6 tháng
(2025-08-01) 		0.10 16.67% 1,247,900 0 0
0.50
1
0.70
12 tháng
(2025-02-03) 		0.20 40% 2,936,800 0 0
0.50
1
0.70
24 tháng
(2024-02-15) 		0.20 40% 4,503,000 -400 -0.0
0.50
1
0.70
36 tháng
(2023-02-13) 		-0.30 -30% 6,544,270 -8,400 -0.0
0.50
1
0.70
60 tháng
(2021-02-23) 		-0.40 -36.36% 14,857,840 -8,633 -0.0
0.50
4
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2012
5.50
 496,520 5.40 5.50 5.30 0 0 0
10/04/2012
5.30
 273,540 5.30 5.40 5.30 0 0 0
09/04/2012
5.30
 310,780 5.30 5.30 5.20 0 0 0
06/04/2012
5.20
 127,690 5.30 5.30 5.10 0 0 0
05/04/2012
5.20
 78,880 5.10 5.20 4.90 0 0 0
04/04/2012
5.10
 120,340 5.20 5.30 5 0 0 0
03/04/2012
5.20
 127,430 5.10 5.30 5 0 0 0
30/03/2012
5.10
 285,070 5.20 5.20 5 0 0 0
29/03/2012
5.20
 164,550 5.40 5.40 5.20 0 0 0
28/03/2012
5.40
 184,590 5.30 5.40 5.20 0 5,000 -0.0
27/03/2012
5.40
 557,500 5.60 5.70 5.40 0 0 0
26/03/2012
5.60
 567,100 5.60 5.60 5.60 0 2,000 -0.0
23/03/2012
5.40
 119,060 5.40 5.40 5.40 0 3,000 -0.0
22/03/2012
5.20
 385,070 5.20 5.20 5.20 5,000 3,100 0.0
21/03/2012
5
 437,400 4.90 5 4.80 0 0 0
20/03/2012
4.80
 185,560 4.80 4.90 4.70 0 4,000 -0.0
19/03/2012
4.70
 188,430 5 5 4.70 0 0 0
16/03/2012
4.90
 123,610 5 5 4.80 0 0 0
15/03/2012
4.90
 223,840 4.90 4.90 4.70 0 0 0
14/03/2012
4.80
 58,990 4.90 5.10 4.80 0 0 0
13/03/2012
5
 9,890 4.90 5 4.90 0 0 0
12/03/2012
4.90
 72,820 5 5 4.90 0 0 0
09/03/2012
5.10
 32,230 5 5.10 5 0 0 0
08/03/2012
5.10
 119,580 5.10 5.20 5.10 0 0 0
07/03/2012
5.30
 103,030 5.20 5.30 5 4,900 0 0.0
06/03/2012
5.20
 244,790 5.40 5.40 5.10 0 0 0
05/03/2012
5.30
 150,980 5.30 5.30 5.30 0 0 0
02/03/2012
5.10
 216,170 5 5.10 4.90 0 0 0
01/03/2012
4.90
 122,810 5 5 4.80 0 0 0
29/02/2012
4.90
 188,960 5 5.10 4.80 0 0 0
28/02/2012
5
 103,580 5.20 5.40 5 0 0 0
27/02/2012
5.20
 167,380 5 5.20 5 0 0 0
24/02/2012
5
 201,080 4.80 5 4.80 0 0 0
23/02/2012
4.80
 248,990 4.70 4.80 4.60 0 0 0
22/02/2012
4.60
 55,400 4.40 4.60 4.40 0 0 0
21/02/2012
4.40
 75,240 4.60 4.60 4.30 2,000 0 0.0
20/02/2012
4.50
 97,230 4.40 4.50 4.40 0 0 0
17/02/2012
4.30
 13,480 4.30 4.30 4.20 0 0 0
16/02/2012
4.20
 21,980 4.20 4.30 4.20 0 0 0
15/02/2012
4.20
 42,420 4.10 4.30 4.10 0 0 0
14/02/2012
4.20
 10,230 4.20 4.30 4.20 0 0 0
13/02/2012
4.20
 16,680 4.30 4.30 4.10 9,010 0 0.0
10/02/2012
4.20
 64,950 4.30 4.30 4.20 0 0 0
09/02/2012
4.30
 68,920 4.40 4.40 4.30 11,090 0 0.0
08/02/2012
4.40
 50,350 4.20 4.40 4.20 0 0 0
07/02/2012
4.30
 75,350 4.50 4.60 4.30 0 0 0
06/02/2012
4.50
 14,790 4.50 4.60 4.50 0 0 0
03/02/2012
4.50
 76,930 4.40 4.50 4.40 0 0 0
02/02/2012
4.40
 83,380 4.60 4.60 4.30 0 0 0
01/02/2012
4.40
 33,520 4.50 4.60 4.40 0 0 0
31/01/2012
4.60
 15,180 4.60 4.70 4.60 0 0 0
30/01/2012
4.60
 11,810 4.70 4.70 4.60 0 0 0
20/01/2012
4.60
 9,350 4.50 4.60 4.50 0 0 0
19/01/2012
4.60
 12,940 4.50 4.60 4.50 0 0 0
18/01/2012
4.50
 9,090 4.40 4.50 4.30 0 0 0
17/01/2012
4.40
 18,150 4.30 4.40 4.30 0 0 0
16/01/2012
4.40
 9,450 4.30 4.50 4.30 0 0 0
13/01/2012
4.40
 11,400 4.40 4.40 4.20 0 0 0
12/01/2012
4.20
 5,430 4.10 4.20 4.10 0 0 0
11/01/2012
4.20
 2,330 4.20 4.20 4.10 0 0 0
10/01/2012
4.20
 4,100 4 4.20 4 0 0 0
09/01/2012
4.10
 8,610 3.90 4.10 3.90 0 0 0
06/01/2012
4
 7,070 4.10 4.30 4 0 0 0
05/01/2012
4.10
 1,370 4.20 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |