CTCP DIC - Đồng Tiến (did)

3.90
-0.10
(-2.50%)
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
(2026-05-18) 		0.50 14.29% 15,400 0 0
3.50
4
3.90
2 tháng
(2026-04-20) 		0 0% 29,100 0 0
3.50
4.10
3.90
3 tháng
(2026-03-19) 		0.40 11.11% 128,300 0 0
3.50
4.10
3.90
6 tháng
(2025-12-19) 		0.10 2.56% 253,900 0 0
3.40
4.10
3.90
12 tháng
(2025-06-23) 		-0.10 -2.44% 2,338,100 -6,700 -0.0
3.40
4.90
3.90
24 tháng
(2024-06-27) 		-0.70 -14.89% 6,456,621 -7,000 -0.0
3.40
4.90
3.90
36 tháng
(2023-07-03) 		-0.40 -9.09% 14,409,097 -8,000 -0.0
3.40
6.40
3.90
60 tháng
(2021-07-13) 		-2.19 -35.36% 44,672,831 -1,200 0.2
2.40
17.56
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2010
10.59
 36,700 10.91 11.00 10.55 0 0 0
01/03/2010
10.91
 68,900 10.28 10.91 10.23 0 0 0
26/02/2010
10.28
 51,600 10.28 10.46 10.19 0 0 0
25/02/2010
10.28
 27,200 10.32 10.55 9.92 300 0 0.0
24/02/2010
10.32
 32,500 10.28 10.46 9.65 0 0 0
23/02/2010
10.28
 14,000 10.64 10.64 10.14 3,000 0 0.1
22/02/2010
10.64
 16,400 10.55 11.22 10.50 0 0 0
12/02/2010
10.55
 7,400 10.46 10.55 10.28 0 0 0
11/02/2010
10.46
 6,400 10.32 10.46 9.92 0 0 0
10/02/2010
10.32
 27,000 10.14 10.55 9.78 0 0 0
09/02/2010
10.14
 11,000 10.77 11.22 10.14 0 0 0
08/02/2010
10.77
 5,100 10.73 11.44 10.68 0 0 0
05/02/2010
10.73
 102,900 10.19 10.82 10.32 0 3,500 -0.1
04/02/2010
10.19
 54,800 9.74 10.19 9.65 0 0 0
03/02/2010
9.74
 25,900 9.43 9.74 9.16 0 3,500 -0.1
02/02/2010
9.43
 15,900 9.52 9.87 9.20 0 0 0
01/02/2010
9.52
 15,200 9.60 9.65 9.20 0 0 0
29/01/2010
9.60
 38,500 9.38 9.65 8.93 0 0 0
28/01/2010
9.38
 103,500 9.87 10.05 9.38 0 0 0
27/01/2010
9.87
 75,800 10.77 10.77 9.87 0 0 0
26/01/2010
10.77
 148,400 11.00 11.18 10.05 13,000 0 0.3
25/01/2010
11.00
 42,700 11.22 11.22 10.32 0 0 0
22/01/2010
11.22
 58,200 10.86 11.22 10.14 0 6,000 -0.1
21/01/2010
10.86
 81,700 11.27 11.27 10.86 0 0 0
20/01/2010
11.27
 80,800 11.27 12.07 10.82 0 5,000 -0.1
19/01/2010
11.27
 80,200 12.07 12.07 11.27 5,000 16,600 -0.3
18/01/2010
12.07
 29,100 12.97 13.02 12.07 0 0 0
15/01/2010
12.97
 38,600 13.20 13.20 12.97 0 11,200 -0.3
14/01/2010
13.20
 195,000 14.41 14.41 12.79 0 4,000 -0.1
13/01/2010
14.41
 186,300 13.51 14.41 12.52 10,800 0 0.3
12/01/2010
13.51
 201,000 12.66 13.51 11.89 28,200 0 0.8
11/01/2010
12.66
 57,400 11.85 12.66 12.66 20,000 0 0.6
08/01/2010
11.85
 293,900 11.09 11.85 11.36 8,000 0 0.2
07/01/2010
11.09
 25,400 10.50 11.09 11.09 0 0 0
06/01/2010
10.50
 67,000 9.83 10.50 9.52 0 2,000 -0.0
05/01/2010
9.83
 61,500 9.34 9.83 9.43 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |