CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.58
0.22
(6.55%)
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
(2026-06-29) 		-0.44 -11.58% 32,500 0 0
3.36
3.82
3.58
2 tháng
(2026-06-01) 		-0.52 -13.40% 51,900 0 0
3.36
3.88
3.58
3 tháng
(2026-05-04) 		-0.58 -14.72% 105,400 300 0
3.36
3.96
3.58
6 tháng
(2026-01-30) 		-0.64 -16% 450,900 -900 -0.0
3.36
4
3.58
12 tháng
(2025-08-04) 		-0.51 -13.18% 2,194,000 -900 -0.0
3.36
4.34
3.58
24 tháng
(2024-08-08) 		-1.23 -26.80% 6,077,600 -17,000 -0.1
3.36
4.59
3.58
36 tháng
(2023-08-14) 		-0.94 -21.86% 12,129,800 -14,900 -0.1
3.36
7.51
3.58
60 tháng
(2021-08-24) 		-0.54 -13.85% 29,901,300 14,300 0.4
3.36
10.85
3.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2013
2.58
 6,450 2.67 2.77 2.58 0 0 0
25/09/2013
2.67
 720 2.67 2.67 2.67 100 0 0.0
24/09/2013
2.67
 0 2.67 2.67 2.67 0 0 0
23/09/2013
2.67
 1,010 2.58 2.67 2.67 0 0 0
20/09/2013
2.58
 15,380 2.58 2.58 2.49 0 0 0
19/09/2013
2.58
 3,800 2.58 2.67 2.58 0 0 0
18/09/2013
2.58
 2,870 2.58 2.58 2.58 0 0 0
17/09/2013
2.58
 2,740 2.58 2.58 2.49 0 0 0
16/09/2013
2.58
 0 2.58 2.58 2.58 0 0 0
13/09/2013
2.58
 2,060 2.67 2.67 2.49 0 0 0
12/09/2013
2.67
 1,020 2.67 2.67 2.58 0 0 0
11/09/2013
2.67
 11,330 2.58 2.67 2.67 3,600 0 0.0
10/09/2013
2.58
 86,460 2.67 2.67 2.58 0 0 0
09/09/2013
2.67
 0 2.67 2.67 2.67 0 0 0
06/09/2013
2.67
 1,020 2.58 2.67 2.58 0 0 0
05/09/2013
2.58
 4,230 2.58 2.67 2.58 0 0 0
04/09/2013
2.58
 14,900 2.67 2.67 2.58 0 0 0
03/09/2013
2.67
 100 2.67 2.67 2.49 0 0 0
30/08/2013
2.67
 200 2.77 2.77 2.67 0 0 0
29/08/2013
2.77
 13,080 2.77 2.77 2.67 0 0 0
28/08/2013
2.77
 2,320 2.77 2.77 2.58 0 0 0
27/08/2013
2.77
 1,000 2.86 2.86 2.77 0 0 0
26/08/2013
2.86
 14,020 2.86 2.86 2.67 0 0 0
23/08/2013
2.86
 11,800 2.77 2.86 2.67 0 0 0
22/08/2013
2.77
 250 2.77 2.77 2.77 0 0 0
21/08/2013
2.77
 9,270 2.77 2.77 2.67 0 0 0
20/08/2013
2.77
 19,740 2.86 2.86 2.77 0 0 0
19/08/2013
2.86
 7,310 2.86 2.86 2.77 0 0 0
16/08/2013
2.86
 12,760 2.77 2.95 2.77 0 0 0
15/08/2013
2.77
 7,400 2.77 2.86 2.77 0 0 0
14/08/2013
2.77
 26,350 2.77 2.77 2.67 0 0 0
13/08/2013
2.77
 32,400 2.67 2.77 2.67 0 0 0
12/08/2013
2.67
 17,580 2.58 2.67 2.67 0 0 0
09/08/2013
2.58
 9,620 2.49 2.58 2.58 0 0 0
08/08/2013
2.49
 150,290 2.67 2.86 2.49 0 0 0
07/08/2013
2.67
 34,430 2.58 2.67 2.67 0 0 0
06/08/2013
2.58
 40,230 2.49 2.58 2.58 0 0 0
05/08/2013
2.49
 34,640 2.40 2.49 2.49 0 0 0
02/08/2013
2.40
 39,030 2.31 2.40 2.40 0 0 0
01/08/2013
2.31
 1,100 2.31 2.40 2.21 0 0 0
31/07/2013
2.31
 1,080 2.31 2.31 2.31 0 0 0
30/07/2013
2.31
 730 2.31 2.31 2.31 0 0 0
29/07/2013
2.31
 7,030 2.31 2.31 2.21 0 0 0
26/07/2013
2.31
 9,070 2.31 2.40 2.31 0 0 0
25/07/2013
2.31
 25,200 2.40 2.40 2.31 0 0 0
24/07/2013
2.40
 27,880 2.49 2.49 2.40 0 0 0
23/07/2013
2.49
 36,020 2.40 2.49 2.31 0 0 0
22/07/2013
2.40
 13,930 2.49 2.49 2.40 0 0 0
19/07/2013
2.49
 4,430 2.40 2.49 2.40 0 0 0
18/07/2013
2.40
 14,790 2.40 2.40 2.40 0 0 0
17/07/2013
2.40
 10,520 2.40 2.49 2.40 0 0 0
16/07/2013
2.40
 5,720 2.49 2.49 2.40 0 0 0
15/07/2013
2.49
 1,440 2.49 2.49 2.49 0 0 0
12/07/2013
2.49
 103,840 2.49 2.58 2.40 0 0 0
11/07/2013
2.49
 29,190 2.67 2.67 2.49 0 0 0
10/07/2013
2.67
 3,180 2.86 2.86 2.67 0 0 0
09/07/2013
2.86
 1,060 2.77 2.86 2.86 0 0 0
08/07/2013
2.77
 6,200 2.77 2.77 2.77 0 0 0
05/07/2013
2.77
 8,950 2.77 2.86 2.77 0 0 0
04/07/2013
2.77
 3,420 2.77 2.77 2.77 0 0 0
03/07/2013
2.77
 9,870 2.77 2.77 2.77 0 0 0
02/07/2013
2.77
 2,290 2.77 2.86 2.77 0 0 0
01/07/2013
2.77
 14,190 2.77 2.86 2.77 0 0 0
28/06/2013
2.77
 4,810 2.86 2.86 2.77 0 0 0
27/06/2013
2.86
 11,600 2.86 2.86 2.77 0 0 0
26/06/2013
2.86
 2,730 2.77 2.86 2.77 0 0 0
25/06/2013
2.77
 9,030 2.86 2.86 2.77 0 0 0
24/06/2013
2.86
 37,720 2.86 2.86 2.67 0 0 0
21/06/2013
2.86
 33,640 3.04 3.04 2.86 0 0 0
20/06/2013
3.04
 15,450 2.95 3.04 2.95 0 0 0
19/06/2013
2.95
 27,010 2.95 3.04 2.95 0 0 0
18/06/2013
2.95
 15,630 3.04 3.04 2.86 0 0 0
17/06/2013
3.04
 28,340 3.23 3.23 3.04 0 0 0
14/06/2013
3.23
 15,260 3.23 3.23 3.04 0 0 0
13/06/2013
3.23
 21,610 3.14 3.23 3.04 0 0 0
12/06/2013
3.14
 49,770 3.32 3.32 3.14 0 0 0
11/06/2013
3.32
 31,950 3.41 3.41 3.32 0 0 0
10/06/2013
3.41
 93,180 3.41 3.50 3.23 0 1,000 -0.0
07/06/2013
3.41
 63,400 3.23 3.41 3.23 0 0 0
06/06/2013
3.23
 104,000 3.04 3.23 3.04 0 0 0
05/06/2013
3.04
 160,840 2.86 3.04 3.04 0 0 0
04/06/2013
2.86
 9,780 2.67 2.86 2.86 0 0 0
03/06/2013
2.67
 57,490 2.58 2.67 2.67 0 0 0
31/05/2013
2.58
 30,170 2.49 2.58 2.58 0 0 0
30/05/2013
2.49
 10,040 2.58 2.58 2.49 0 0 0
29/05/2013
2.58
 11,180 2.58 2.58 2.49 0 1,000 -0.0
28/05/2013
2.58
 21,070 2.49 2.58 2.49 0 0 0
27/05/2013
2.49
 97,450 2.58 2.58 2.49 0 0 0
24/05/2013
2.58
 530 2.58 2.58 2.49 0 0 0
23/05/2013
2.58
 13,070 2.58 2.58 2.58 0 0 0
22/05/2013
2.58
 6,220 2.67 2.67 2.58 0 0 0
21/05/2013
2.67
 8,480 2.58 2.67 2.58 0 0 0
20/05/2013
2.58
 6,660 2.58 2.58 2.58 0 0 0
17/05/2013
2.58
 5,790 2.49 2.58 2.40 0 0 0
16/05/2013
2.49
 11,810 2.67 2.67 2.49 0 0 0
15/05/2013
2.67
 2,450 2.58 2.67 2.58 0 0 0
14/05/2013
2.58
 86,520 2.77 2.77 2.58 0 0 0
13/05/2013
2.77
 4,220 2.77 2.77 2.67 0 0 0
10/05/2013
2.77
 46,960 2.86 2.86 2.67 0 0 0
09/05/2013
2.86
 2,310 2.77 2.86 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |