CTCP DIC - Đồng Tiến (did)

4
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
(2024-04-19) 		0.30 7.89% 98,100 0 0
3.70
4.20
4.10
2 tháng
(2024-03-19) 		-0.10 -2.38% 409,400 0 0
3.70
4.30
4.10
3 tháng
(2024-02-19) 		-0.20 -4.65% 841,000 0 0
3.70
4.30
4.10
6 tháng
(2023-11-20) 		-0.40 -8.89% 1,626,400 -3,300 -0.0
3.70
4.50
4.10
12 tháng
(2023-05-24) 		0.70 20.59% 6,740,836 -38,900 -0.2
3.30
6.40
4.10
24 tháng
(2022-05-30) 		-2.60 -38.81% 11,477,540 -11,300 -0.1
2.40
7.40
4.10
36 tháng
(2021-06-03) 		-2.54 -38.28% 36,647,178 5,800 0.3
2.40
17.56
4.10
60 tháng
(2019-06-14) 		-0.72 -14.99% 42,582,876 -11,900 0.2
2.18
17.56
4.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3501 07/05/2010
17.71
-0.37
 142,600 18.08 19.34 16.83 0 0 0
#3502 06/05/2010
18.08
0.98
 41,000 17.11 18.08 18.08 0 0 0
#3503 05/05/2010
17.11
1.12
 126,500 15.99 17.11 15.94 50,900 600 1.8
#3504 04/05/2010
15.99
1.07
 164,900 14.91 15.99 15.61 3,500 0 0.1
#3505 29/04/2010
14.91
0.37
 88,000 14.54 15.15 14.45 0 0 0
#3506 28/04/2010
14.54
0.05
 56,600 14.50 15.38 14.40 0 0 0
#3507 27/04/2010
14.50
-0.28
 34,200 14.77 14.77 14.36 0 0 0
#3508 26/04/2010
14.77
0.61
 136,600 14.17 15.24 14.50 0 29,000 -0.9
#3509 22/04/2010
14.17
-1.03
 137,100 15.19 16.22 14.17 0 0 0
#3510 21/04/2010
15.19
0.51
 61,900 14.68 15.19 14.87 0 0 0
#3511 20/04/2010
14.68
0.56
 145,800 14.12 14.68 13.98 0 4,000 -0.1
#3512 19/04/2010
14.12
0
 120,900 14.12 15.29 13.98 0 0 0
#3513 16/04/2010
14.12
-0.14
 137,400 14.26 14.64 14.08 0 0 0
#3514 15/04/2010
14.26
0.84
 126,900 13.42 14.26 13.75 0 32,000 -1.0
#3515 14/04/2010
13.42
-0.23
 72,100 13.66 13.80 12.96 600 3,000 -0.1
#3516 13/04/2010
13.66
-0.79
 129,500 14.45 14.87 13.66 0 8,000 -0.2
#3517 12/04/2010
14.45
-0.61
 76,100 15.05 15.99 14.12 0 1,000 -0.0
#3518 09/04/2010
15.05
0.93
 218,000 14.12 15.05 14.77 0 0 0
#3519 08/04/2010
14.12
0.89
 276,900 13.24 14.12 13.52 0 42,000 -1.3
#3520 07/04/2010
13.24
0.19
 75,200 13.05 13.42 12.86 0 2,000 -0.1
#3521 06/04/2010
13.05
-0.23
 28,300 13.28 14.17 12.82 0 0 0
#3522 05/04/2010
13.28
0.51
 203,300 12.77 13.28 12.63 0 1,500 -0.0
#3523 02/04/2010
12.77
0.61
 102,200 12.16 12.82 12.12 0 0 0
#3524 01/04/2010
12.16
0.51
 11,200 11.65 12.30 11.65 0 0 0
#3525 31/03/2010
11.65
-0.23
 15,100 11.89 12.35 11.65 0 0 0
#3526 30/03/2010
11.89
-0.14
 69,600 12.03 12.35 11.65 0 0 0
#3527 29/03/2010
12.03
0
 37,100 12.03 12.63 11.65 0 0 0
#3528 26/03/2010
12.03
-0.19
 8,200 12.21 12.26 12.03 0 0 0
#3529 25/03/2010
12.21
-0.37
 45,700 12.58 13.05 11.89 0 0 0
#3530 24/03/2010
12.58
0.61
 52,400 11.98 12.86 11.65 26,000 0 0.7
#3531 23/03/2010
11.98
-0.47
 45,200 12.44 12.58 11.89 0 13,700 -0.4
#3532 22/03/2010
12.44
0.47
 55,700 11.98 12.72 11.93 0 0 0
#3533 19/03/2010
11.98
0.19
 29,800 11.79 12.35 11.37 10,700 0 0.3
#3534 18/03/2010
11.79
-0.19
 79,500 11.98 12.58 11.79 0 0 0
#3535 17/03/2010
11.98
-1.07
 53,500 13.05 13.05 11.98 300 0 0.0
#3536 16/03/2010
13.05
-0.33
 55,900 13.38 13.61 12.49 500 0 0.0
#3537 15/03/2010
13.38
0.51
 117,700 12.86 13.38 13.28 0 0 0
#3538 12/03/2010
12.86
0.79
 234,000 12.07 12.86 11.65 28,800 0 0.7
#3539 11/03/2010
12.07
-0.05
 34,300 12.12 12.12 11.89 700 0 0.0
#3540 10/03/2010
12.12
0
 34,300 12.12 12.21 11.98 0 8,000 -0.2
#3541 09/03/2010
12.12
0.31
 158,200 11.80 12.25 11.45 0 0 0
#3542 08/03/2010
11.80
0.67
 82,800 11.13 11.80 11.53 0 0 0
#3543 05/03/2010
11.13
0.13
 28,200 11.00 11.49 10.77 0 0 0
#3544 04/03/2010
11.00
-0.13
 29,800 11.13 11.31 10.91 2,000 0 0.0
#3545 03/03/2010
11.13
0.54
 44,000 10.59 11.13 10.77 16,700 0 0.4
#3546 02/03/2010
10.59
-0.31
 36,700 10.91 11.00 10.55 0 0 0
#3547 01/03/2010
10.91
0.63
 68,900 10.28 10.91 10.23 0 0 0
#3548 26/02/2010
10.28
0
 51,600 10.28 10.46 10.19 0 0 0
#3549 25/02/2010
10.28
-0.04
 27,200 10.32 10.55 9.92 300 0 0.0
#3550 24/02/2010
10.32
0.04
 32,500 10.28 10.46 9.65 0 0 0
#3551 23/02/2010
10.28
-0.36
 14,000 10.64 10.64 10.14 3,000 0 0.1
#3552 22/02/2010
10.64
0.09
 16,400 10.55 11.22 10.50 0 0 0
#3553 12/02/2010
10.55
0.09
 7,400 10.46 10.55 10.28 0 0 0
#3554 11/02/2010
10.46
0.13
 6,400 10.32 10.46 9.92 0 0 0
#3555 10/02/2010
10.32
0.18
 27,000 10.14 10.55 9.78 0 0 0
#3556 09/02/2010
10.14
-0.63
 11,000 10.77 11.22 10.14 0 0 0
#3557 08/02/2010
10.77
0.04
 5,100 10.73 11.45 10.68 0 0 0
#3558 05/02/2010
10.73
0.54
 102,900 10.19 10.82 10.32 0 3,500 -0.1
#3559 04/02/2010
10.19
0.45
 54,800 9.74 10.19 9.65 0 0 0
#3560 03/02/2010
9.74
0.31
 25,900 9.43 9.74 9.16 0 3,500 -0.1
#3561 02/02/2010
9.43
-0.09
 15,900 9.52 9.87 9.20 0 0 0
#3562 01/02/2010
9.52
-0.09
 15,200 9.60 9.65 9.20 0 0 0
#3563 29/01/2010
9.60
0.22
 38,500 9.38 9.65 8.93 0 0 0
#3564 28/01/2010
9.38
-0.49
 103,500 9.87 10.05 9.38 0 0 0
#3565 27/01/2010
9.87
-0.90
 75,800 10.77 10.77 9.87 0 0 0
#3566 26/01/2010
10.77
-0.22
 148,400 11.00 11.18 10.05 13,000 0 0.3
#3567 25/01/2010
11.00
-0.22
 42,700 11.22 11.22 10.32 0 0 0
#3568 22/01/2010
11.22
0.36
 58,200 10.86 11.22 10.14 0 6,000 -0.1
#3569 21/01/2010
10.86
-0.40
 81,700 11.27 11.27 10.86 0 0 0
#3570 20/01/2010
11.27
0
 80,800 11.27 12.07 10.82 0 5,000 -0.1
#3571 19/01/2010
11.27
-0.81
 80,200 12.07 12.07 11.27 5,000 16,600 -0.3
#3572 18/01/2010
12.07
-0.90
 29,100 12.97 13.02 12.07 0 0 0
#3573 15/01/2010
12.97
-0.22
 38,600 13.20 13.20 12.97 0 11,200 -0.3
#3574 14/01/2010
13.20
-1.21
 195,000 14.41 14.41 12.79 0 4,000 -0.1
#3575 13/01/2010
14.41
0.90
 186,300 13.51 14.41 12.52 10,800 0 0.3
#3576 12/01/2010
13.51
0.85
 201,000 12.66 13.51 11.89 28,200 0 0.8
#3577 11/01/2010
12.66
0.81
 57,400 11.85 12.66 12.66 20,000 0 0.6
#3578 08/01/2010
11.85
0.76
 293,900 11.09 11.85 11.36 8,000 0 0.2
#3579 07/01/2010
11.09
0.58
 25,400 10.50 11.09 11.09 0 0 0
#3580 06/01/2010
10.50
0.67
 67,000 9.83 10.50 9.52 0 2,000 -0.0
#3581 05/01/2010
9.83
0.49
 61,500 9.34 9.83 9.43 0 3,000 -0.1
#3582 04/01/2010
9.34
0.58
 113,500 8.75 9.34 8.89 17,000 0 0.3
#3583 31/12/2009
8.75
0.09
 14,700 8.66 8.80 8.53 0 0 0
#3584 30/12/2009
8.66
0.09
 25,300 8.57 8.75 8.26 0 0 0
#3585 29/12/2009
8.57
-0.18
 32,000 8.75 9.20 8.53 0 0 0
#3586 28/12/2009
8.75
-0.18
 26,500 8.93 9.25 8.71 1,000 0 0
#3587 25/12/2009
8.93
0.49
 44,700 8.44 8.93 8.53 7,000 0 0
#3588 24/12/2009
8.44
0.58
 21,400 7.85 8.44 8.08 0 0 0
#3589 23/12/2009
7.85
-0.67
 16,200 8.53 8.53 7.81 0 0 0
#3590 22/12/2009
8.53
-0.67
 44,900 9.20 9.20 8.08 0 0 0
#3591 21/12/2009
9.20
0.40
 94,700 8.80 9.20 8.21 0 0 0
#3592 18/12/2009
8.80
-0.63
 5,100 9.43 9.43 8.80 0 0 0
#3593 17/12/2009
9.43
1.03
 800 8.39 9.43 9.43 0 0 0
#3594 16/12/2009
8.39
0.27
 4,200 8.12 9.65 8.39 0 0 0
#3595 15/12/2009
8.12
-0.58
 4,000 8.71 9.29 8.12 0 0 0
#3596 14/12/2009
8.71
-0.63
 7,000 9.34 9.34 8.71 0 0 0
#3597 11/12/2009
9.34
-0.54
 5,100 9.87 9.87 9.34 0 0 0
#3598 10/12/2009
9.87
0
 10,200 9.87 10.10 9.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc