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)
21/10/2010
9.30
 57,560 9.50 9.60 9.30 0 0 0
20/10/2010
9.40
 102,790 9.70 9.70 9.30 2,000 0 0.0
19/10/2010
9.70
 67,370 9.70 9.90 9.70 0 0 0
18/10/2010
9.80
 64,720 9.90 9.90 9.70 0 0 0
15/10/2010
9.70
 24,000 9.70 9.90 9.70 0 0 0
14/10/2010
9.70
 32,640 9.90 9.90 9.70 500 0 0.0
13/10/2010
9.90
 77,680 9.70 9.90 9.60 0 0 0
12/10/2010
9.70
 66,280 9.80 10 9.70 3,000 0 0.0
11/10/2010
9.90
 25,850 10 10 9.80 0 0 0
08/10/2010
9.90
 38,700 10 10 9.90 0 0 0
07/10/2010
9.90
 108,630 10 10.20 9.90 0 0 0
06/10/2010
10
 121,990 9.80 10.30 9.80 0 0 0
05/10/2010
9.90
 91,160 9.80 9.90 9.60 0 0 0
04/10/2010
9.80
 198,390 10.20 10.20 9.80 2,000 0 0.0
01/10/2010
10.20
 53,850 10.20 10.30 10.20 0 0 0
30/09/2010
10.20
 77,140 10.30 10.40 10.20 0 0 0
29/09/2010
10.30
 101,450 10.20 10.50 10.20 0 0 0
28/09/2010
10.50
 77,540 10.70 10.70 10.40 0 0 0
27/09/2010
10.40
 55,300 10.60 10.60 10.40 0 0 0
24/09/2010
10.50
 68,930 10.60 10.60 10.40 0 0 0
23/09/2010
10.50
 127,850 10.60 10.80 10.40 0 0 0
22/09/2010
10.70
 112,310 10.60 10.80 10.60 0 0 0
21/09/2010
10.80
 121,750 11 11 10.60 0 0 0
20/09/2010: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2010
10.90
 196,700 11.10 11.10 10.80 0 0 0
17/09/2010
10.80
 217,880 10.51 10.80 10.51 3,500 0 0.0
16/09/2010
10.42
 166,610 10.32 10.61 10.23 0 0 0
15/09/2010
10.51
 160,240 10.61 10.70 10.42 0 0 0
14/09/2010
10.70
 127,620 10.80 10.90 10.70 0 0 0
13/09/2010
10.80
 273,650 10.70 11.09 10.61 0 3,000 -0.0
10/09/2010
10.70
 844,670 11.09 11.09 10.51 0 0 0
09/09/2010
10.61
 498,980 10.51 10.61 10.51 0 3,800 -0.0
08/09/2010
10.13
 96,170 10.42 10.42 10.04 0 4,000 -0.0
07/09/2010
10.42
 157,030 10.51 10.80 10.23 0 40,000 -0.4
06/09/2010
10.51
 189,110 10.23 10.51 10.23 0 200 -0.0
01/09/2010
10.04
 184,400 10.13 10.23 9.94 0 0 0
31/08/2010
10.13
 181,010 10.13 10.42 9.94 1,000 1,000 0.0
30/08/2010
10.13
 51,870 10.13 10.13 9.94 0 0 0
27/08/2010
9.65
 25,260 9.56 9.94 9.56 0 0 0
26/08/2010
9.75
 43,850 9.65 9.94 9.46 0 0 0
25/08/2010
9.65
 77,520 10.13 10.13 9.65 0 0 0
24/08/2010
10.13
 100,360 10.32 10.32 10.13 0 0 0
23/08/2010
10.61
 27,510 10.80 10.80 10.51 0 0 0
20/08/2010
10.70
 45,810 10.90 10.90 10.51 0 0 0
19/08/2010
10.80
 31,200 10.90 10.90 10.70 0 0 0
18/08/2010
10.90
 73,490 11.09 11.09 10.80 0 0 0
17/08/2010
11.28
 29,810 10.99 11.28 10.90 6,670 0 0.1
16/08/2010
11.28
 44,120 10.90 11.28 10.90 0 0 0
13/08/2010
10.80
 81,820 10.70 10.80 10.51 0 200 -0.0
12/08/2010
10.70
 135,670 11.09 11.09 10.70 0 0 0
11/08/2010
11.18
 52,220 10.80 11.18 10.80 130 0 0.0
10/08/2010
10.80
 127,470 11.09 11.09 10.70 0 0 0
09/08/2010
11.18
 80,210 11.56 11.56 11.18 0 0 0
06/08/2010
11.66
 77,450 11.76 11.76 11.66 0 2,000 -0.0
05/08/2010
11.76
 49,600 11.85 11.95 11.66 0 0 0
04/08/2010
11.76
 47,270 12.14 12.14 11.66 0 0 0
03/08/2010
11.95
 74,890 12.14 12.23 11.95 0 1,500 -0.0
02/08/2010
11.95
 30,600 12.14 12.42 11.95 5,000 1,000 0.1
30/07/2010
12.33
 26,200 12.42 12.52 12.33 2,000 0 0.0
29/07/2010
12.14
 66,450 12.33 12.33 12.14 2,000 0 0.0
28/07/2010
12.23
 86,250 12.42 12.52 12.14 0 0 0
27/07/2010
12.42
 108,710 12.52 12.71 12.42 0 0 0
26/07/2010
12.52
 120,370 12.71 12.81 12.52 0 0 0
23/07/2010
12.71
 61,820 12.62 12.90 12.62 0 0 0
22/07/2010
12.62
 73,970 12.90 12.90 12.62 0 0 0
21/07/2010
13.00
 178,310 13.28 13.38 13.00 13,000 0 0.2
20/07/2010
13.09
 446,690 12.52 13.09 12.52 6,000 0 0.1
19/07/2010
12.52
 64,370 12.52 12.71 12.52 0 0 0
16/07/2010
12.71
 64,740 12.62 12.71 12.52 0 0 0
15/07/2010
12.62
 70,020 12.62 12.90 12.62 0 0 0
14/07/2010
12.71
 76,530 13.19 13.19 12.71 0 0 0
13/07/2010
13.00
 129,620 12.52 13.09 12.52 0 0 0
12/07/2010
12.52
 33,880 12.90 12.90 12.33 0 10 -0.0
09/07/2010
12.42
 68,150 12.52 12.52 12.42 0 0 0
08/07/2010
12.52
 55,390 12.90 12.90 12.52 0 0 0
07/07/2010
12.71
 223,680 12.81 13.09 12.62 0 0 0
06/07/2010
12.81
 231,820 13.00 13.19 12.62 4,750 3,020 0.0
05/07/2010
13.19
 163,300 12.90 13.38 12.90 0 0 0
02/07/2010
12.90
 148,960 13.09 13.09 12.81 0 20 -0.0
01/07/2010
13.00
 62,080 13.00 13.28 13.00 0 0 0
30/06/2010
13.09
 167,840 13.38 13.76 13.09 3,000 3,000 -0.0
29/06/2010
13.67
 884,680 13.28 13.67 13.00 0 9,000 -0.1
28/06/2010
13.09
 500,280 12.62 13.09 12.62 50 0 0.0
25/06/2010
12.52
 173,750 12.52 13.00 12.52 0 0 0
24/06/2010
13.00
 78,950 13.19 13.19 13.00 0 0 0
23/06/2010
13.19
 231,900 12.62 13.28 12.62 5,000 0 0.1
22/06/2010
13.09
 648,450 13.09 13.19 12.62 0 3,000 -0.0
21/06/2010
12.62
 276,420 12.23 12.62 12.23 0 0 0
18/06/2010
12.04
 65,590 12.04 12.14 11.85 0 1,000 -0.0
17/06/2010
11.85
 65,720 11.76 11.95 11.66 0 0 0
16/06/2010
11.76
 35,760 11.85 11.95 11.66 0 0 0
15/06/2010
11.66
 39,040 11.85 11.85 11.66 0 0 0
14/06/2010
11.85
 20,320 12.04 12.04 11.85 0 0 0
11/06/2010
11.76
 45,110 11.95 11.95 11.66 0 0 0
10/06/2010
11.66
 15,170 11.56 11.76 11.56 0 0 0
09/06/2010
11.76
 18,430 11.56 11.76 11.56 0 0 0
08/06/2010
11.56
 38,570 11.56 11.66 11.47 0 0 0
07/06/2010
11.56
 82,380 11.37 11.76 11.37 0 1,000 -0.0
04/06/2010
11.95
 53,700 12.14 12.14 11.95 0 0 0
03/06/2010
12.14
 28,310 12.33 12.33 12.14 0 0 0
02/06/2010
12.14
 85,530 12.14 12.14 11.85 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |