CTCP DIC - Đồng Tiến (did)

3.80
0.10
(2.70%)
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) 		-0.20 -5.13% 22,700 0 0
3.40
3.90
3.80
2 tháng
(2026-01-15) 		-0.20 -5.13% 99,600 0 0
3.40
3.90
3.80
3 tháng
(2025-12-16) 		-0.30 -7.50% 130,100 0 0
3.40
4
3.80
6 tháng
(2025-09-17) 		-0.50 -11.90% 653,600 0 0
3.40
4.40
3.80
12 tháng
(2025-03-21) 		-0.60 -13.95% 3,213,200 -6,700 -0.0
3.40
4.90
3.80
24 tháng
(2024-03-26) 		-0.50 -11.90% 9,189,405 -7,000 -0.0
3.40
4.90
3.80
36 tháng
(2023-04-03) 		0.90 32.14% 16,362,033 -45,900 -0.2
2.80
6.40
3.80
60 tháng
(2021-04-12) 		-5.76 -60.90% 47,169,999 -1,200 0.2
2.40
17.56
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2012
5.73
 1,800 5.73 5.91 5.46 0 0 0
24/07/2012
5.73
 200 5.91 5.91 5.10 0 0 0
23/07/2012
5.91
 21,700 5.73 5.91 5.37 2,000 0 0.0
20/07/2012
5.73
 5,700 6.01 6.10 5.73 2,000 0 0.0
19/07/2012
6.01
 31,200 5.82 6.19 5.46 8,000 0 0.1
18/07/2012
5.82
 32,100 5.82 5.82 5.46 7,700 0 0.0
17/07/2012
5.82
 13,200 5.73 5.82 5.37 0 0 0
16/07/2012
5.73
 200 5.46 5.73 5.10 0 0 0
13/07/2012
5.46
 29,300 5.19 5.46 5.37 0 0 0
12/07/2012
5.19
 8,700 5.10 5.28 5.19 8,000 0 0.0
11/07/2012
5.10
 0 5.10 5.10 5.10 0 0 0
10/07/2012
5.10
 2,200 5.19 5.37 5.00 0 0 0
09/07/2012
5.19
 100 5.28 5.28 5.19 0 0 0
06/07/2012
5.28
 60,400 5.10 5.28 4.73 0 0 0
05/07/2012
5.10
 31,800 4.82 5.10 4.64 5,000 0 0.0
04/07/2012
4.82
 25,600 5.10 5.10 4.82 0 3,400 -0.0
03/07/2012
5.10
 35,100 5.46 5.46 5.10 0 5,800 -0.0
02/07/2012
5.46
 0 5.46 5.46 5.46 0 0 0
29/06/2012
5.46
 13,900 5.46 5.46 5.10 0 0 0
28/06/2012
5.46
 25,200 5.28 5.46 5.00 6,500 0 0.0
27/06/2012
5.28
 8,000 5.28 5.37 5.19 0 0 0
26/06/2012
5.28
 8,300 5.37 5.37 5.10 0 5,000 -0.0
25/06/2012
5.37
 26,900 5.73 6.01 5.37 0 0 0
22/06/2012
5.73
 16,300 6.10 6.10 5.73 0 0 0
21/06/2012
6.10
 15,400 6.19 6.19 6.01 0 0 0
20/06/2012
6.19
 15,000 6.19 6.28 6.10 0 0 0
19/06/2012
6.19
 16,000 6.55 6.82 6.19 0 0 0
18/06/2012
6.55
 88,000 6.37 6.64 6.19 0 0 0
15/06/2012
6.37
 37,300 6.01 6.37 6.01 0 0 0
14/06/2012
6.01
 1,400 5.82 6.01 5.91 0 0 0
13/06/2012
5.82
 28,600 5.91 5.91 5.55 0 0 0
12/06/2012
5.91
 25,800 5.91 6.01 5.64 0 0 0
11/06/2012
5.91
 12,000 6.28 6.28 5.91 0 0 0
08/06/2012
6.28
 28,200 6.28 6.37 6.01 0 0 0
07/06/2012
6.28
 52,400 6.01 6.28 6.10 0 0 0
06/06/2012
6.01
 100 5.73 6.01 6.01 0 0 0
05/06/2012
5.73
 21,200 5.37 5.73 5.10 0 0 0
04/06/2012
5.37
 28,300 5.73 5.73 5.37 0 0 0
01/06/2012
5.73
 8,800 5.64 5.91 5.73 0 0 0
31/05/2012
5.64
 2,600 5.82 5.82 5.64 0 0 0
30/05/2012
5.82
 11,500 5.91 5.91 5.73 0 0 0
29/05/2012
5.91
 10,600 5.91 5.91 5.73 0 0 0
28/05/2012
5.91
 17,600 6.01 6.19 5.91 0 0 0
25/05/2012
6.01
 9,800 5.64 6.01 5.64 0 0 0
24/05/2012
5.64
 33,100 5.91 5.91 5.55 0 4,600 -0.0
23/05/2012
5.91
 12,800 6.28 6.28 5.91 0 0 0
22/05/2012
6.28
 14,800 6.28 6.37 6.10 0 0 0
21/05/2012
6.28
 50,100 5.91 6.28 6.10 0 0 0
18/05/2012
5.91
 30,600 6.28 6.28 5.82 0 1,600 -0.0
17/05/2012
6.28
 8,200 6.37 6.46 6.19 0 1,700 -0.0
16/05/2012
6.37
 47,300 6.28 6.55 6.10 0 9,100 -0.1
15/05/2012
6.28
 68,600 6.55 6.55 6.10 0 3,000 -0.0
14/05/2012
6.55
 41,500 7.19 7.19 6.55 0 0 0
11/05/2012
7.19
 103,500 7.19 7.19 6.92 0 10,000 -0.1
10/05/2012
7.19
 128,200 7.19 7.37 6.82 0 4,800 -0.0
09/05/2012
7.19
 56,800 7.28 7.28 6.92 0 3,600 -0.0
08/05/2012
7.28
 82,100 7.10 7.55 7.10 0 500 -0.0
07/05/2012
7.10
 86,800 6.64 7.10 6.73 0 0 0
04/05/2012
6.64
 67,600 6.37 6.64 6.37 3,400 500 0.0
03/05/2012
6.37
 155,600 6.73 6.73 6.28 0 0 0
02/05/2012
6.73
 143,600 7.46 7.46 6.73 0 0 0
27/04/2012
7.46
 91,100 7.01 7.46 6.55 0 0 0
26/04/2012
7.01
 90,000 7.46 7.46 6.92 0 0 0
25/04/2012
7.46
 125,600 7.19 7.46 6.92 1,900 0 0.0
24/04/2012
7.19
 208,000 6.73 7.19 6.55 27,100 0 0.2
23/04/2012
6.73
 107,600 6.37 6.73 6.46 1,000 0 0.0
20/04/2012
6.37
 66,600 6.10 6.37 6.01 5,000 0 0.0
19/04/2012
6.10
 93,400 6.46 6.82 6.10 0 0 0
18/04/2012
6.46
 136,200 6.10 6.46 6.37 13,000 0 0.1
17/04/2012
6.10
 126,400 5.73 6.10 6.01 0 0 0
16/04/2012
5.73
 50,000 5.37 5.73 5.46 0 0 0
13/04/2012
5.37
 36,000 5.55 5.55 5.37 0 0 0
12/04/2012
5.55
 33,000 5.37 5.64 5.46 0 0 0
11/04/2012
5.37
 19,700 5.19 5.37 5.19 0 0 0
10/04/2012
5.19
 25,900 5.46 5.46 5.10 0 3,000 -0.0
09/04/2012
5.46
 17,900 5.19 5.46 5.19 0 0 0
06/04/2012
5.19
 26,900 5.10 5.19 5.10 0 0 0
05/04/2012
5.10
 24,500 5.28 5.28 5.00 0 5,000 -0.0
04/04/2012
5.28
 20,700 5.46 5.46 5.10 0 5,000 -0.0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2012
5.46
 26,000 5.28 5.55 5.46 0 0 0
30/03/2012
5.28
 40,600 5.36 5.43 5.12 0 3,500 -0.0
29/03/2012
5.36
 85,700 5.74 5.74 5.36 0 5,500 -0.0
28/03/2012
5.74
 54,200 5.82 5.82 5.51 0 0 0
27/03/2012
5.82
 81,200 6.05 6.36 5.82 0 0 0
26/03/2012
6.05
 86,100 5.74 6.05 5.74 0 0 0
23/03/2012
5.74
 88,200 5.82 5.82 5.59 0 11,000 -0.1
22/03/2012
5.82
 180,600 5.74 6.13 5.74 0 5,000 -0.0
21/03/2012
5.74
 46,000 5.43 5.74 5.74 0 0 0
20/03/2012
5.43
 28,900 5.20 5.43 5.43 0 0 0
19/03/2012
5.20
 98,500 5.05 5.20 4.89 0 0 0
16/03/2012
5.05
 42,200 4.81 5.05 4.73 0 5,000 -0.0
15/03/2012
4.81
 58,100 4.73 4.89 4.58 0 9,800 -0.1
14/03/2012
4.73
 6,900 4.73 4.81 4.73 0 0 0
13/03/2012
4.73
 80,900 4.50 4.81 4.66 9,800 0 0.1
12/03/2012
4.50
 33,500 4.73 4.73 4.50 0 0 0
09/03/2012
4.73
 3,400 4.89 4.89 4.66 0 0 0
08/03/2012
4.89
 17,400 4.89 4.89 4.89 0 0 0
07/03/2012
4.89
 54,400 5.05 5.05 4.89 0 0 0
06/03/2012
5.05
 112,500 4.97 5.28 4.97 15,000 0 0.1
05/03/2012
4.97
 15,200 4.66 4.97 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |