CTCP Đầu tư và Thương mại DIC (dic)

1.10
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
(2025-11-05) 		0 0% 626,700 0 0
1.10
1.20
1.10
2 tháng
(2025-10-06) 		0.10 10% 2,191,000 0 0
1
1.20
1.10
3 tháng
(2025-09-08) 		0 0% 3,746,900 -2,000 -0.0
1
1.20
1.10
6 tháng
(2025-06-09) 		0.20 22.22% 7,820,700 -12,600 -0.0
0.90
1.20
1.10
12 tháng
(2024-12-10) 		0.10 10% 11,152,389 -51,041 -0.0
0.90
1.20
1.10
24 tháng
(2023-12-22) 		-0.10 -8.33% 19,416,642 -48,948 -0.0
0.90
1.40
1.10
36 tháng
(2022-12-21) 		-0.20 -15.38% 38,516,075 -31,348 0.0
0.90
2
1.10
60 tháng
(2020-12-31) 		0.20 22.22% 116,657,734 -162,959 -0.3
0.90
7.20
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2010
13.65
 183,580 13.39 13.98 13.33 0 0 0
27/05/2010
13.39
 49,130 13.17 13.55 13.28 0 0 0
26/05/2010
13.17
 108,250 12.58 13.17 12.58 0 0 0
25/05/2010
12.58
 134,040 11.99 12.58 11.51 0 0 0
24/05/2010
11.99
 313,970 12.21 12.32 11.62 0 0 0
21/05/2010
12.21
 44,220 12.85 12.85 12.21 2,000 0 0.0
20/05/2010
12.85
 88,360 13.49 13.49 12.85 0 0 0
19/05/2010
13.49
 17,670 14.19 14.19 13.49 0 0 0
18/05/2010
14.19
 190,330 14.46 14.46 13.76 0 0 0
17/05/2010
14.46
 252,320 14.24 14.94 13.92 0 0 0
14/05/2010
14.24
 579,460 13.60 14.24 12.96 0 0 0
13/05/2010
13.60
 48,150 14.30 14.30 13.60 0 0 0
12/05/2010
14.30
 23,700 15.05 15.05 14.30 0 0 0
11/05/2010
15.05
 140,200 15.80 15.80 15.05 1,000 0 0.0
10/05/2010
15.80
 87,510 16.60 16.60 15.80 0 0 0
07/05/2010
16.60
 436,740 17.30 17.30 16.44 0 0 0
06/05/2010
17.30
 366,710 16.49 17.30 16.44 0 9,780 -0.3
05/05/2010
16.49
 841,290 15.74 16.49 15.42 0 1,640 -0.1
04/05/2010
15.74
 53,520 14.99 15.74 15.74 0 700 -0.0
29/04/2010
14.99
 249,510 14.30 14.99 14.94 0 2,000 -0.1
28/04/2010
14.30
 327,980 13.65 14.30 13.39 0 1,000 -0.0
27/04/2010
13.65
 1,863,980 13.01 13.65 12.48 0 8,000 -0.2
26/04/2010
13.01
 527,930 12.42 13.01 13.01 0 0 0
22/04/2010
12.42
 386,930 11.83 12.42 12.42 0 6,000 -0.1
21/04/2010
11.83
 294,490 11.30 11.83 11.83 0 0 0
20/04/2010
11.30
 338,080 10.76 11.30 10.87 2,000 0 0.0
19/04/2010
10.76
 231,050 10.82 10.98 10.66 0 0 0
16/04/2010
10.82
 313,430 11.08 11.51 10.82 0 1,000 -0.0
15/04/2010
11.08
 348,000 10.60 11.08 10.60 0 0 0
14/04/2010
10.60
 177,140 10.82 10.82 10.55 0 0 0
13/04/2010
10.82
 166,330 11.35 11.35 10.82 1,000 0 0.0
12/04/2010
11.35
 457,870 11.30 11.78 11.30 0 0 0
09/04/2010
11.30
 502,050 10.76 11.30 11.24 0 0 0
08/04/2010
10.76
 459,570 10.28 10.76 10.44 0 1,650 -0.0
07/04/2010
10.28
 113,350 10.28 10.44 10.17 0 0 0
06/04/2010
10.28
 73,400 10.39 10.66 10.28 0 0 0
05/04/2010
10.39
 51,860 10.33 10.55 10.23 0 0 0
02/04/2010
10.33
 63,880 10.33 10.50 10.33 1,000 0 0.0
01/04/2010
10.33
 63,330 9.85 10.33 9.80 0 0 0
31/03/2010
9.85
 38,540 10.17 10.23 9.85 2,000 0 0.0
30/03/2010
10.17
 59,350 10.28 10.28 10.07 0 0 0
29/03/2010
10.28
 28,990 10.44 10.44 10.23 0 0 0
26/03/2010
10.44
 46,840 10.39 10.44 10.44 10,000 0 0.2
25/03/2010
10.39
 45,240 10.55 10.55 10.17 0 0 0
24/03/2010
10.55
 47,620 10.23 10.55 10.23 0 0 0
23/03/2010
10.23
 108,110 10.50 10.50 10.17 1,000 0 0.0
22/03/2010
10.50
 83,260 10.55 10.71 10.50 0 0 0
19/03/2010
10.55
 66,400 10.66 10.71 10.55 0 1,000 -0.0
18/03/2010
10.66
 74,060 10.33 10.71 10.44 0 0 0
17/03/2010
10.33
 138,620 10.76 10.87 10.33 1,800 0 0.0
16/03/2010: Quyền mua cổ phiếu: 10/4 Giá: 11.5 (Volume + 40%, Ratio=0.40)
16/03/2010
10.76
 250,610 10.63 12.42 10.76 0 0 0
15/03/2010
10.63
 370,940 10.50 10.68 10.50 0 1,000 -0.0
12/03/2010
10.50
 150,060 10.45 10.50 10.17 0 0 0
11/03/2010
10.45
 214,410 10.22 10.45 10.22 0 5,300 -0.1
10/03/2010
10.22
 233,000 10.54 10.54 10.13 1,000 0 0.0
09/03/2010
10.54
 269,270 10.72 10.86 10.45 0 46,500 -1.1
08/03/2010
10.72
 260,950 10.27 10.72 10.36 0 330 -0.0
05/03/2010
10.27
 179,900 9.81 10.27 9.72 0 2,000 -0.0
04/03/2010
9.81
 281,830 9.35 9.81 9.72 0 0 0
03/03/2010
9.35
 110,190 9.26 9.40 9.26 0 0 0
02/03/2010
9.26
 63,340 9.30 9.44 9.21 0 0 0
01/03/2010
9.30
 73,920 9.30 9.35 9.30 0 0 0
26/02/2010
9.30
 41,420 9.30 9.30 9.21 1,000 0 0.0
25/02/2010: Cổ tức tiền mặt tỉ lệ: 15%
25/02/2010
9.30
 79,960 9.03 9.40 9.26 0 0 0
24/02/2010
9.03
 59,430 8.86 9.03 8.77 0 0 0
23/02/2010
8.86
 89,810 9.16 9.16 8.86 0 0 0
22/02/2010
9.16
 78,300 9.07 9.33 8.99 200 0 0.0
12/02/2010
9.07
 65,870 8.90 9.11 8.99 0 0 0
11/02/2010
8.90
 60,200 8.94 9.03 8.86 0 0 0
10/02/2010
8.94
 77,670 8.77 9.03 8.77 0 0 0
09/02/2010
8.77
 84,520 8.86 8.86 8.65 0 0 0
08/02/2010
8.86
 62,900 8.86 8.86 8.56 0 150 -0.0
05/02/2010
8.86
 148,090 8.77 8.94 8.65 0 1,000 -0.0
04/02/2010
8.77
 90,340 8.39 8.77 8.35 0 0 0
03/02/2010
8.39
 48,010 8.35 8.43 8.26 9,000 0 0.2
02/02/2010
8.35
 92,560 8.39 8.52 8.30 0 0 0
01/02/2010
8.39
 18,820 8.39 8.73 8.09 0 0 0
29/01/2010
8.39
 30,180 8.35 8.60 8.22 0 0 0
28/01/2010
8.35
 29,930 8.56 8.56 8.26 1,000 0 0.0
27/01/2010
8.56
 53,600 8.86 9.07 8.52 0 320 -0.0
26/01/2010
8.86
 30,420 8.48 8.86 8.86 0 0 0
25/01/2010
8.48
 70,540 8.09 8.48 7.84 0 0 0
22/01/2010
8.09
 84,770 8.35 8.35 8.05 0 0 0
21/01/2010
8.35
 89,970 8.77 8.77 8.35 0 0 0
20/01/2010
8.77
 169,380 9.16 9.28 8.77 0 0 0
19/01/2010
9.16
 58,650 9.11 9.37 8.94 1,000 0 0.0
18/01/2010
9.11
 157,240 9.58 9.58 9.11 0 0 0
15/01/2010
9.58
 71,240 9.88 9.88 9.50 0 0 0
14/01/2010
9.88
 102,220 9.88 10.22 9.88 0 0 0
13/01/2010
9.88
 220,060 9.75 9.97 9.28 0 0 0
12/01/2010
9.75
 446,690 9.88 10.35 9.75 0 1,000 -0.0
11/01/2010
9.88
 132,010 9.80 10.22 9.58 0 0 0
08/01/2010
9.80
 330,030 9.84 10.31 9.80 0 2,090 -0.0
07/01/2010
9.84
 285,040 9.37 9.84 9.80 0 0 0
06/01/2010
9.37
 172,290 9.62 9.71 9.28 0 0 0
05/01/2010
9.62
 329,440 9.62 10.09 9.58 0 0 0
04/01/2010
9.62
 116,200 9.20 9.62 9.50 0 0 0
31/12/2009
9.20
 101,340 9.28 9.58 9.16 0 0 0
30/12/2009
9.28
 216,700 8.86 9.28 8.90 0 1,000 0
29/12/2009
8.86
 329,750 8.48 8.86 8.60 2,030 300 0

Chính sách bảo mật | Điều khoản sử dụng |