CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.85
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) 		0.05 1.32% 136,700 0 0
3.80
4
3.85
2 tháng
(2025-11-28) 		-0.04 -1.03% 249,300 0 0
3.70
4
3.85
3 tháng
(2025-10-29) 		0.05 1.32% 754,500 0 0
3.70
4
3.85
6 tháng
(2025-07-31) 		-0.12 -3.02% 1,758,500 0 0
3.56
4.34
3.85
12 tháng
(2025-02-03) 		-0.05 -1.28% 3,699,200 -2,000 -0.0
3.56
4.34
3.85
24 tháng
(2024-02-07) 		0.12 3.22% 10,369,000 -18,900 -0.1
3.50
7.51
3.85
36 tháng
(2023-02-13) 		-0.15 -3.75% 13,027,700 -10,100 0.0
3.50
7.51
3.85
60 tháng
(2021-02-22) 		-0.55 -12.50% 31,966,500 15,200 0.5
3.50
10.85
3.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
10.68
 71,480 11.16 11.16 10.61 0 0 0
01/11/2010
11.16
 21,750 11.70 11.70 11.16 0 0 0
29/10/2010
11.70
 59,730 11.84 11.84 11.50 0 0 0
28/10/2010
11.84
 66,770 11.29 11.84 11.29 0 0 0
27/10/2010
11.29
 85,590 10.81 11.29 11.02 0 0 0
26/10/2010
10.81
 62,670 10.34 10.81 10.61 0 0 0
25/10/2010
10.34
 191,600 10.81 10.81 10.34 0 0 0
22/10/2010
10.81
 32,010 11.36 11.36 10.81 0 0 0
21/10/2010
11.36
 38,240 11.91 12.32 11.36 0 0 0
20/10/2010
11.91
 23,650 12.53 12.53 11.91 0 0 0
19/10/2010
12.53
 40,270 13.07 13.07 12.46 1,000 0 0.0
18/10/2010
13.07
 36,990 13.76 13.76 13.07 0 0 0
15/10/2010
13.76
 9,680 13.76 13.76 13.35 1,000 0 0.0
14/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2010
13.76
 22,210 13.21 13.83 13.00 0 0 0
13/10/2010
13.21
 19,900 13.54 13.54 13.08 1,000 0 0.0
12/10/2010
13.54
 115,760 14.20 14.20 13.54 0 0 0
11/10/2010
14.20
 30,860 14.39 14.66 14.20 1,000 0 0.0
08/10/2010
14.39
 64,480 15.05 15.05 14.39 0 0 0
07/10/2010
15.05
 19,440 14.98 15.44 14.46 1,000 150 0.0
06/10/2010
14.98
 87,470 14.33 14.98 14.13 0 0 0
05/10/2010
14.33
 36,620 14.33 14.33 13.80 1,000 0 0.0
04/10/2010
14.33
 55,630 14.98 14.98 14.26 1,000 0 0.0
01/10/2010
14.98
 38,020 15.12 15.58 14.98 1,000 0 0.0
30/09/2010
15.12
 43,890 15.12 15.44 15.12 1,000 0 0.0
29/09/2010
15.12
 56,280 15.84 16.04 15.12 0 0 0
28/09/2010
15.84
 36,050 15.38 16.04 15.64 0 0 0
27/09/2010
15.38
 49,230 15.71 15.77 15.18 0 0 0
24/09/2010
15.71
 59,830 15.77 16.10 15.58 1,000 0 0.0
23/09/2010
15.77
 98,660 15.84 15.90 15.44 1,000 0 0.0
22/09/2010
15.84
 83,890 16.17 16.30 15.84 1,000 0 0.0
21/09/2010
16.17
 83,470 16.56 16.56 16.04 1,000 0 0.0
20/09/2010
16.56
 83,930 16.30 17.02 16.43 0 0 0
17/09/2010
16.30
 94,990 15.58 16.30 16.10 0 0 0
16/09/2010
15.58
 116,260 15.84 16.30 15.05 1,000 0 0.0
15/09/2010
15.84
 228,070 16.43 16.96 15.77 1,000 0 0.0
14/09/2010
16.43
 412,520 16.56 16.76 15.77 0 0 0
13/09/2010
16.56
 139,730 17.42 17.42 16.56 1,000 0 0.0
10/09/2010
17.42
 132,160 18.27 18.40 17.42 0 0 0
09/09/2010
18.27
 161,140 18.07 18.53 18.07 0 0 0
08/09/2010
18.07
 172,250 18.07 18.07 17.28 1,000 0 0.0
07/09/2010
18.07
 299,270 17.22 18.07 17.09 500 0 0.0
06/09/2010
17.22
 68,310 16.43 17.22 17.22 0 0 0
01/09/2010
16.43
 94,940 15.71 16.43 15.51 0 0 0
31/08/2010
15.71
 92,870 14.98 15.71 15.64 0 0 0
30/08/2010
14.98
 96,590 14.33 14.98 14.98 0 0 0
27/08/2010
14.33
 96,480 15.05 15.05 14.33 0 0 0
26/08/2010
15.05
 289,370 15.84 16.36 15.05 0 0 0
25/08/2010
15.84
 11,620 16.63 16.63 15.84 0 0 0
24/08/2010
16.63
 51,010 17.48 17.61 16.63 0 2,000 -0.1
23/08/2010
17.48
 217,300 18.40 18.40 17.48 0 0 0
20/08/2010
18.40
 104,420 18.47 18.47 17.55 0 2,000 -0.1
19/08/2010
18.47
 52,510 18.47 18.67 17.55 0 0 0
18/08/2010
18.47
 88,820 19.39 19.39 18.47 0 100 -0.0
17/08/2010
19.39
 234,770 19.78 19.91 18.80 0 0 0
16/08/2010
19.78
 292,960 18.86 19.78 18.86 0 0 0
13/08/2010
18.86
 216,600 18.86 18.86 17.94 0 0 0
12/08/2010
18.86
 335,000 19.85 19.85 18.86 0 2,000 -0.1
11/08/2010
19.85
 117,590 20.83 20.83 19.85 0 2,000 -0.1
10/08/2010
20.83
 86,290 21.89 21.89 20.83 0 0 0
09/08/2010
21.89
 136,350 23.00 23.00 21.89 100 0 0.0
06/08/2010
23.00
 254,610 23.27 23.27 22.21 0 0 0
05/08/2010
23.27
 475,410 23.59 24.19 22.48 0 100 -0.0
04/08/2010
23.59
 549,760 24.78 24.78 23.59 0 0 0
03/08/2010
24.78
 445,270 24.25 25.04 24.05 0 0 0
02/08/2010
24.25
 399,760 23.99 24.65 23.40 0 0 0
30/07/2010
23.99
 222,980 24.05 24.91 23.99 0 0 0
29/07/2010
24.05
 325,180 24.51 24.97 23.33 0 0 0
28/07/2010
24.51
 315,570 25.50 25.50 24.51 0 0 0
27/07/2010
25.50
 314,710 24.32 25.50 25.50 0 0 0
26/07/2010
24.32
 481,480 23.20 24.32 23.66 0 0 0
23/07/2010
23.20
 602,850 22.15 23.20 22.67 0 0 0
22/07/2010
22.15
 172,190 22.28 22.67 22.02 0 0 0
21/07/2010
22.28
 131,510 23.00 23.00 22.28 150 0 0.0
20/07/2010
23.00
 197,020 23.33 23.33 22.41 0 0 0
19/07/2010
23.33
 402,780 23.33 23.59 22.35 0 0 0
16/07/2010
23.33
 517,010 22.74 23.66 21.69 0 0 0
15/07/2010
22.74
 203,670 21.69 22.74 21.49 0 0 0
14/07/2010
21.69
 234,130 22.21 23.13 21.69 0 0 0
13/07/2010
22.21
 442,710 21.23 22.28 21.69 0 0 0
12/07/2010
21.23
 146,550 22.21 22.21 21.23 0 0 0
09/07/2010
22.21
 116,400 21.82 22.28 21.36 0 0 0
08/07/2010
21.82
 315,350 22.94 23.00 21.82 0 0 0
07/07/2010
22.94
 272,770 22.81 22.94 21.69 0 0 0
06/07/2010
22.81
 336,570 23.99 23.99 22.81 0 0 0
05/07/2010
23.99
 297,780 22.94 23.99 22.67 0 0 0
02/07/2010
22.94
 427,710 21.89 22.94 22.35 0 0 0
01/07/2010
21.89
 406,060 20.90 21.89 21.69 0 100 -0.0
30/06/2010
20.90
 311,840 21.95 21.95 20.90 0 0 0
29/06/2010
21.95
 246,810 22.15 23.00 21.75 0 100 -0.0
28/06/2010
22.15
 388,710 21.16 22.15 20.70 0 100 -0.0
25/06/2010
21.16
 340,020 20.18 21.16 20.11 0 0 0
24/06/2010
20.18
 346,770 19.39 20.18 19.52 0 200 -0.0
23/06/2010
19.39
 282,230 19.26 19.45 18.86 0 0 0
22/06/2010
19.26
 352,750 20.24 20.24 19.26 0 1,000 -0.0
21/06/2010
20.24
 410,130 19.98 20.37 19.26 0 0 0
18/06/2010
19.98
 373,860 19.06 19.98 18.80 0 0 0
17/06/2010
19.06
 504,500 18.21 19.06 18.27 0 0 0
16/06/2010
18.21
 374,890 17.42 18.27 17.74 0 0 0
15/06/2010
17.42
 185,390 17.35 17.74 17.28 0 0 0
14/06/2010
17.35
 163,630 17.42 17.74 17.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |