CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.87
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
(2026-05-13) 		0.07 1.84% 52,100 400 0
3.73
3.90
3.87
2 tháng
(2026-04-13) 		-0.03 -0.77% 121,900 300 0
3.73
3.99
3.87
3 tháng
(2026-03-16) 		-0.02 -0.51% 298,500 300 -0.0
3.70
3.99
3.87
6 tháng
(2025-12-15) 		0.03 0.78% 577,900 -900 -0.0
3.70
4
3.87
12 tháng
(2025-06-17) 		-0.11 -2.76% 2,603,800 -900 -0.0
3.56
4.34
3.87
24 tháng
(2024-06-24) 		-1.25 -24.41% 6,335,000 -17,000 -0.1
3.50
6.12
3.87
36 tháng
(2023-06-28) 		-0.28 -6.75% 12,336,200 -15,100 -0.1
3.50
7.51
3.87
60 tháng
(2021-07-08) 		-0.48 -11.03% 30,285,900 -5,700 0.4
3.50
10.85
3.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2011
2.83
 1,230 2.83 2.83 2.75 0 0 0
28/12/2011
2.83
 13,310 2.83 2.91 2.75 0 0 0
27/12/2011
2.83
 7,390 2.91 2.91 2.83 0 0 0
26/12/2011
2.91
 6,500 2.99 2.99 2.91 0 0 0
23/12/2011
2.99
 26,840 3.06 3.06 2.99 0 0 0
22/12/2011
3.06
 12,060 3.22 3.22 3.06 0 0 0
21/12/2011
3.22
 23,720 3.22 3.22 3.06 0 0 0
20/12/2011
3.22
 10 3.14 3.22 3.22 0 0 0
19/12/2011
3.14
 8,460 3.22 3.22 3.14 0 0 0
16/12/2011
3.22
 20,980 3.14 3.22 3.14 0 0 0
15/12/2011
3.14
 31,100 3.30 3.30 3.14 0 0 0
14/12/2011
3.30
 11,100 3.38 3.46 3.22 0 0 0
13/12/2011
3.38
 25,620 3.54 3.54 3.38 0 0 0
12/12/2011
3.54
 26,950 3.69 3.69 3.54 0 0 0
09/12/2011
3.69
 25,090 3.77 3.77 3.61 0 0 0
08/12/2011
3.77
 5,300 3.77 3.77 3.69 0 0 0
07/12/2011
3.77
 30,630 3.77 3.77 3.61 0 0 0
06/12/2011
3.77
 10,690 3.85 3.85 3.69 0 0 0
05/12/2011
3.85
 35,630 3.69 3.85 3.69 0 0 0
02/12/2011
3.69
 14,670 3.69 3.69 3.54 0 0 0
01/12/2011
3.69
 13,810 3.61 3.69 3.46 0 0 0
30/11/2011
3.61
 12,600 3.77 3.77 3.61 0 0 0
29/11/2011
3.77
 17,860 3.85 3.85 3.69 0 0 0
28/11/2011
3.85
 3,660 3.69 3.85 3.69 0 0 0
25/11/2011
3.69
 10,820 3.69 3.69 3.54 0 0 0
24/11/2011
3.69
 9,330 3.77 3.77 3.69 0 0 0
23/11/2011
3.77
 8,000 3.69 3.77 3.69 0 0 0
22/11/2011
3.69
 7,630 3.69 3.69 3.54 0 0 0
21/11/2011
3.69
 28,790 3.85 3.85 3.69 0 0 0
18/11/2011
3.85
 12,360 3.93 3.93 3.77 0 0 0
17/11/2011
3.93
 11,180 3.93 3.93 3.77 0 0 0
16/11/2011
3.93
 11,450 3.85 3.93 3.69 0 2,000 -0.0
15/11/2011
3.85
 4,000 3.85 3.85 3.69 0 1,000 -0.0
14/11/2011
3.85
 22,620 3.85 3.85 3.69 0 4,210 -0.0
11/11/2011
3.85
 22,260 4.01 4.01 3.85 0 7,000 -0.0
10/11/2011
4.01
 10,870 4.17 4.17 4.01 0 0 0
09/11/2011
4.17
 21,910 4.09 4.17 3.93 0 0 0
08/11/2011
4.09
 21,340 4.09 4.09 3.93 0 0 0
07/11/2011
4.09
 14,670 4.24 4.24 4.09 530 0 0.0
04/11/2011
4.24
 7,820 4.40 4.40 4.24 0 0 0
03/11/2011
4.40
 35,420 4.40 4.40 4.24 0 0 0
02/11/2011
4.40
 220 4.24 4.40 4.17 0 0 0
01/11/2011
4.24
 39,050 4.40 4.40 4.24 0 0 0
31/10/2011
4.40
 109,040 4.40 4.48 4.24 0 2,000 -0.0
28/10/2011
4.40
 34,110 4.48 4.56 4.40 0 0 0
27/10/2011
4.48
 7,970 4.40 4.48 4.32 0 0 0
26/10/2011
4.40
 15,560 4.40 4.40 4.24 0 0 0
25/10/2011
4.40
 25,740 4.40 4.40 4.24 0 0 0
24/10/2011
4.40
 2,110 4.40 4.48 4.40 0 0 0
21/10/2011
4.40
 37,120 4.40 4.48 4.24 0 0 0
20/10/2011
4.40
 13,060 4.40 4.40 4.24 0 0 0
19/10/2011
4.40
 5,600 4.48 4.48 4.32 0 0 0
18/10/2011
4.48
 18,040 4.40 4.48 4.24 0 0 0
17/10/2011
4.40
 9,040 4.48 4.48 4.32 0 0 0
14/10/2011
4.48
 14,520 4.48 4.48 4.40 0 0 0
13/10/2011
4.48
 35,860 4.48 4.48 4.32 0 0 0
12/10/2011
4.48
 12,050 4.64 4.64 4.48 0 0 0
11/10/2011
4.64
 80 4.56 4.64 4.56 0 0 0
10/10/2011
4.56
 15,750 4.56 4.64 4.40 0 0 0
07/10/2011
4.56
 26,870 4.48 4.64 4.56 2,000 0 0.0
06/10/2011
4.48
 53,020 4.40 4.56 4.40 0 0 0
05/10/2011
4.40
 30,560 4.40 4.48 4.32 0 0 0
04/10/2011
4.40
 96,810 4.48 4.48 4.32 0 0 0
03/10/2011
4.48
 23,800 4.72 4.79 4.48 0 0 0
30/09/2011
4.72
 16,190 4.87 4.87 4.72 0 0 0
29/09/2011
4.87
 19,600 5.03 5.03 4.79 0 0 0
28/09/2011
5.03
 46,980 4.79 5.03 4.72 0 0 0
27/09/2011
4.79
 17,950 4.79 4.87 4.64 0 0 0
26/09/2011
4.79
 58,830 5.03 5.03 4.79 0 0 0
23/09/2011
5.03
 22,070 5.03 5.03 4.87 0 0 0
22/09/2011
5.03
 28,500 4.79 5.03 4.72 0 0 0
21/09/2011
4.79
 23,390 4.79 5.03 4.72 0 0 0
20/09/2011
4.79
 203,870 4.95 4.95 4.72 0 2,000 -0.0
19/09/2011
4.95
 88,270 5.19 5.19 4.95 0 2,000 -0.0
16/09/2011
5.19
 53,130 5.42 5.42 5.19 0 2,000 -0.0
15/09/2011
5.42
 68,580 5.66 5.66 5.42 0 2,000 -0.0
14/09/2011
5.66
 106,770 5.66 5.82 5.50 0 2,000 -0.0
13/09/2011
5.66
 101,570 5.42 5.66 5.50 0 4,000 -0.0
12/09/2011
5.42
 262,940 5.19 5.42 5.34 0 0 0
09/09/2011
5.19
 84,760 4.95 5.19 5.03 0 2,000 -0.0
08/09/2011
4.95
 70,580 4.72 4.95 4.95 0 2,000 -0.0
07/09/2011
4.72
 39,700 4.56 4.72 4.72 2,000 2,000 0
06/09/2011
4.56
 182,820 4.48 4.64 4.48 0 2,000 -0.0
05/09/2011
4.48
 176,020 4.32 4.48 4.24 0 2,000 -0.0
01/09/2011
4.32
 63,000 4.24 4.32 4.09 0 2,000 -0.0
31/08/2011
4.24
 49,480 4.24 4.32 4.09 0 2,000 -0.0
30/08/2011
4.24
 28,400 4.24 4.32 4.09 0 2,000 -0.0
29/08/2011
4.24
 56,460 4.09 4.24 3.93 0 2,000 -0.0
26/08/2011
4.09
 12,240 4.09 4.09 3.93 0 0 0
25/08/2011
4.09
 14,720 4.01 4.09 4.01 0 0 0
24/08/2011
4.01
 21,860 4.09 4.09 4.01 0 0 0
23/08/2011
4.09
 8,690 4.09 4.17 4.01 0 0 0
22/08/2011
4.09
 27,440 4.01 4.17 4.01 0 0 0
19/08/2011
4.01
 9,660 4.01 4.01 3.93 0 0 0
18/08/2011
4.01
 15,120 4.01 4.09 3.85 0 0 0
17/08/2011
4.01
 8,570 3.93 4.09 3.93 0 0 0
16/08/2011
3.93
 22,340 3.85 3.93 3.85 0 0 0
15/08/2011
3.85
 2,170 3.85 3.85 3.77 0 0 0
12/08/2011
3.85
 10,740 3.85 3.85 3.69 0 0 0
11/08/2011
3.85
 18,400 3.93 3.93 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |