CTCP DIC - Đồng Tiến (did)

3.80
0.10
(2.70%)
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
(2026-02-23) 		-0.20 -5.13% 22,700 0 0
3.40
3.90
3.80
2 tháng
(2026-01-15) 		-0.20 -5.13% 99,600 0 0
3.40
3.90
3.80
3 tháng
(2025-12-16) 		-0.30 -7.50% 130,100 0 0
3.40
4
3.80
6 tháng
(2025-09-17) 		-0.50 -11.90% 653,600 0 0
3.40
4.40
3.80
12 tháng
(2025-03-21) 		-0.60 -13.95% 3,213,200 -6,700 -0.0
3.40
4.90
3.80
24 tháng
(2024-03-26) 		-0.50 -11.90% 9,189,405 -7,000 -0.0
3.40
4.90
3.80
36 tháng
(2023-04-03) 		0.90 32.14% 16,362,033 -45,900 -0.2
2.80
6.40
3.80
60 tháng
(2021-04-12) 		-5.76 -60.90% 47,169,999 -1,200 0.2
2.40
17.56
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2010
16.78
 41,300 17.15 17.66 16.78 0 0 0
22/07/2010
17.15
 35,000 17.57 17.71 16.78 0 0 0
21/07/2010
17.57
 17,700 17.52 17.99 17.52 0 0 0
20/07/2010
17.52
 29,800 17.94 17.94 17.52 0 0 0
19/07/2010
17.94
 84,800 17.90 18.08 17.71 3,000 0 0.1
16/07/2010
17.90
 46,300 17.71 18.22 17.71 0 0 0
15/07/2010
17.71
 46,800 18.18 18.22 17.71 6,000 0 0.2
14/07/2010
18.18
 77,600 18.18 18.88 17.80 1,000 0 0.0
13/07/2010
18.18
 43,700 18.18 18.64 18.08 5,900 0 0.2
12/07/2010
18.18
 19,800 17.94 18.18 17.94 0 0 0
09/07/2010
17.94
 49,800 17.62 18.74 17.66 0 900 -0.0
08/07/2010
17.62
 82,100 17.25 17.76 17.25 3,000 1,000 0.1
07/07/2010
17.25
 53,000 17.71 17.99 17.01 0 0 0
06/07/2010
17.71
 55,900 18.74 18.74 17.48 0 0 0
05/07/2010
18.74
 136,800 17.85 18.78 17.94 0 0 0
02/07/2010
17.85
 217,700 16.78 17.85 16.83 0 0 0
01/07/2010
16.78
 13,800 17.01 17.25 16.59 0 3,000 -0.1
30/06/2010
17.01
 21,500 17.66 17.66 16.78 0 2,000 -0.1
29/06/2010
17.66
 112,100 16.92 17.66 17.38 7,000 0 0.3
28/06/2010
16.92
 156,400 15.89 16.92 15.75 12,500 0 0.4
25/06/2010
15.89
 36,800 16.03 16.17 15.66 10,500 0 0.4
24/06/2010
16.03
 22,500 16.31 16.31 15.85 5,000 0 0.2
23/06/2010
16.31
 47,500 16.17 16.31 15.38 22,000 0 0.8
22/06/2010
16.17
 11,500 16.31 16.31 16.08 0 0 0
21/06/2010
16.31
 32,600 16.17 16.31 15.89 10,000 0 0.3
18/06/2010
16.17
 19,300 16.17 16.55 15.38 0 0 0
17/06/2010
16.17
 22,400 16.31 16.45 15.89 0 0 0
16/06/2010
16.31
 33,100 15.75 16.41 15.99 0 0 0
15/06/2010
15.75
 39,200 16.13 16.31 15.75 0 0 0
14/06/2010
16.13
 60,600 15.33 16.31 15.33 0 0 0
11/06/2010
15.33
 40,300 15.05 15.38 15.19 0 0 0
10/06/2010
15.05
 11,000 15.05 15.38 14.91 0 0 0
09/06/2010
15.05
 50,000 14.68 15.29 14.82 0 0 0
08/06/2010
14.68
 2,400 14.26 14.68 13.98 0 0 0
07/06/2010
14.26
 26,800 15.24 15.24 14.26 0 0 0
04/06/2010
15.24
 23,300 15.43 15.57 15.15 0 0 0
03/06/2010
15.43
 27,700 15.66 16.13 15.38 0 0 0
02/06/2010
15.66
 29,600 15.15 15.85 15.24 0 0 0
01/06/2010
15.15
 28,300 15.71 15.71 14.91 0 0 0
31/05/2010
15.71
 24,000 16.03 16.55 15.15 0 0 0
28/05/2010
16.03
 64,700 15.75 16.69 15.05 0 10,000 -0.3
27/05/2010
15.75
 8,800 16.08 16.08 14.96 0 0 0
26/05/2010
16.08
 21,800 14.82 16.08 15.38 0 0 0
25/05/2010
14.82
 5,500 14.87 15.71 14.82 0 0 0
24/05/2010
14.87
 55,800 13.98 14.87 14.64 0 0 0
21/05/2010
13.98
 168,700 15.61 15.61 13.94 0 50,900 -1.5
20/05/2010
15.61
 97,200 14.73 15.61 13.84 200 0 0.0
19/05/2010
14.73
 43,300 15.75 15.75 14.73 0 0 0
18/05/2010
15.75
 20,500 16.31 16.31 15.71 0 0 0
17/05/2010
16.31
 59,000 16.87 17.25 15.99 0 0 0
14/05/2010
16.87
 97,500 16.55 17.48 16.78 0 0 0
13/05/2010
16.55
 84,600 15.43 16.55 15.80 10,000 0 0.4
12/05/2010
15.43
 104,700 15.94 15.94 15.19 0 0 0
11/05/2010
15.94
 115,900 16.97 17.48 15.85 0 0 0
10/05/2010
16.97
 102,100 17.71 17.71 16.97 0 3,500 -0.1
07/05/2010
17.71
 142,600 18.08 19.34 16.83 0 0 0
06/05/2010
18.08
 41,000 17.11 18.08 18.08 0 0 0
05/05/2010
17.11
 126,500 15.99 17.11 15.94 50,900 600 1.8
04/05/2010
15.99
 164,900 14.91 15.99 15.61 3,500 0 0.1
29/04/2010
14.91
 88,000 14.54 15.15 14.45 0 0 0
28/04/2010
14.54
 56,600 14.50 15.38 14.40 0 0 0
27/04/2010
14.50
 34,200 14.77 14.77 14.36 0 0 0
26/04/2010
14.77
 136,600 14.17 15.24 14.50 0 29,000 -0.9
22/04/2010
14.17
 137,100 15.19 16.22 14.17 0 0 0
21/04/2010
15.19
 61,900 14.68 15.19 14.87 0 0 0
20/04/2010
14.68
 145,800 14.12 14.68 13.98 0 4,000 -0.1
19/04/2010
14.12
 120,900 14.12 15.29 13.98 0 0 0
16/04/2010
14.12
 137,400 14.26 14.64 14.08 0 0 0
15/04/2010
14.26
 126,900 13.42 14.26 13.75 0 32,000 -1.0
14/04/2010
13.42
 72,100 13.66 13.80 12.96 600 3,000 -0.1
13/04/2010
13.66
 129,500 14.45 14.87 13.66 0 8,000 -0.2
12/04/2010
14.45
 76,100 15.05 15.99 14.12 0 1,000 -0.0
09/04/2010
15.05
 218,000 14.12 15.05 14.77 0 0 0
08/04/2010
14.12
 276,900 13.24 14.12 13.52 0 42,000 -1.3
07/04/2010
13.24
 75,200 13.05 13.42 12.86 0 2,000 -0.1
06/04/2010
13.05
 28,300 13.28 14.17 12.82 0 0 0
05/04/2010
13.28
 203,300 12.77 13.28 12.63 0 1,500 -0.0
02/04/2010
12.77
 102,200 12.16 12.82 12.12 0 0 0
01/04/2010
12.16
 11,200 11.65 12.30 11.65 0 0 0
31/03/2010
11.65
 15,100 11.89 12.35 11.65 0 0 0
30/03/2010
11.89
 69,600 12.03 12.35 11.65 0 0 0
29/03/2010
12.03
 37,100 12.03 12.63 11.65 0 0 0
26/03/2010
12.03
 8,200 12.21 12.26 12.03 0 0 0
25/03/2010
12.21
 45,700 12.58 13.05 11.89 0 0 0
24/03/2010
12.58
 52,400 11.98 12.86 11.65 26,000 0 0.7
23/03/2010
11.98
 45,200 12.44 12.58 11.89 0 13,700 -0.4
22/03/2010
12.44
 55,700 11.98 12.72 11.93 0 0 0
19/03/2010
11.98
 29,800 11.79 12.35 11.37 10,700 0 0.3
18/03/2010
11.79
 79,500 11.98 12.58 11.79 0 0 0
17/03/2010
11.98
 53,500 13.05 13.05 11.98 300 0 0.0
16/03/2010
13.05
 55,900 13.38 13.61 12.49 500 0 0.0
15/03/2010
13.38
 117,700 12.86 13.38 13.28 0 0 0
12/03/2010
12.86
 234,000 12.07 12.86 11.65 28,800 0 0.7
11/03/2010
12.07
 34,300 12.12 12.12 11.89 700 0 0.0
10/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/03/2010
12.12
 34,300 12.12 12.21 11.98 0 8,000 -0.2
09/03/2010
12.12
 158,200 11.80 12.25 11.44 0 0 0
08/03/2010
11.80
 82,800 11.13 11.80 11.53 0 0 0
05/03/2010
11.13
 28,200 11.00 11.49 10.77 0 0 0
04/03/2010
11.00
 29,800 11.13 11.31 10.91 2,000 0 0.0
03/03/2010
11.13
 44,000 10.59 11.13 10.77 16,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |