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)
28/05/2010
17.42
 371,520 17.74 18.34 16.89 0 5,030 -0.1
27/05/2010
17.74
 139,830 17.74 18.01 17.09 0 1,000 -0.0
26/05/2010
17.74
 322,350 17.42 17.94 16.63 1,000 0 0.0
25/05/2010
17.42
 226,870 17.42 17.74 17.09 0 0 0
24/05/2010
17.42
 58,660 16.82 17.48 16.76 0 0 0
21/05/2010
16.82
 176,730 17.68 17.68 16.82 1,000 0 0.0
20/05/2010
17.68
 346,830 17.15 17.74 16.30 0 0 0
19/05/2010
17.15
 150,850 18.01 18.07 17.15 0 0 0
18/05/2010
18.01
 388,870 17.42 18.07 16.69 0 500 -0.0
17/05/2010
17.42
 233,240 17.68 17.68 16.96 0 0 0
14/05/2010
17.68
 98,860 17.09 17.68 16.76 0 0 0
13/05/2010
17.09
 218,270 16.50 17.09 15.71 0 0 0
12/05/2010
16.50
 113,500 17.35 17.35 16.50 280 0 0.0
11/05/2010
17.35
 251,120 18.21 18.21 17.35 4,750 0 0.1
10/05/2010
18.21
 394,220 17.68 18.53 16.96 0 0 0
07/05/2010
17.68
 240,080 18.60 18.60 17.68 0 0 0
06/05/2010
18.60
 131,330 18.60 18.99 18.60 0 0 0
05/05/2010
18.60
 627,770 17.74 18.60 18.07 0 0 0
04/05/2010
17.74
 569,030 16.96 17.74 16.63 500 0 0.0
29/04/2010
16.96
 389,100 16.17 16.96 16.23 0 0 0
28/04/2010
16.17
 352,480 15.44 16.17 14.92 0 20 -0.0
27/04/2010
15.44
 210,000 15.44 15.51 14.85 0 0 0
26/04/2010
15.44
 315,650 15.18 15.71 14.46 0 700 -0.0
22/04/2010
15.18
 119,420 15.97 16.36 15.18 0 0 0
21/04/2010
15.97
 149,060 16.76 17.09 15.97 0 0 0
20/04/2010
16.76
 64,210 16.56 17.09 16.43 0 0 0
19/04/2010
16.56
 233,080 15.77 16.56 15.90 0 0 0
16/04/2010
15.77
 449,590 15.31 15.77 15.25 0 0 0
15/04/2010
15.31
 242,440 15.51 15.77 15.18 0 500 -0.0
14/04/2010
15.51
 247,810 15.51 15.77 14.85 0 0 0
13/04/2010
15.51
 182,750 15.51 16.04 15.12 0 0 0
12/04/2010
15.51
 462,110 14.79 15.51 14.06 0 0 0
09/04/2010
14.79
 250,950 15.18 15.77 14.66 0 0 0
08/04/2010
15.18
 258,460 15.12 15.18 14.85 0 0 0
07/04/2010
15.12
 57,750 15.18 15.51 14.85 0 0 0
06/04/2010
15.18
 422,610 15.51 16.23 15.12 0 1,000 -0.0
05/04/2010
15.51
 771,040 14.79 15.51 14.46 700 5,000 -0.1
02/04/2010
14.79
 196,490 14.13 14.79 14.79 0 0 0
01/04/2010
14.13
 259,030 13.47 14.13 12.88 0 0 0
31/03/2010
13.47
 194,000 13.47 13.80 13.47 0 0 0
30/03/2010
13.47
 192,240 12.88 13.47 12.49 3,000 0 0.1
29/03/2010
12.88
 334,830 13.08 13.28 12.49 2,000 0 0.0
26/03/2010
13.08
 268,520 13.74 13.74 13.08 0 0 0
25/03/2010
13.74
 136,700 14.46 14.46 13.74 0 0 0
24/03/2010
14.46
 184,780 13.87 14.52 13.41 0 0 0
23/03/2010
13.87
 295,630 13.21 13.87 12.82 0 500 -0.0
22/03/2010
13.21
 429,740 12.62 13.21 12.62 0 5,000 -0.1
19/03/2010
12.62
 354,670 12.03 12.62 12.62 0 0 0
18/03/2010
12.03
 375,610 11.96 12.09 11.44 0 20 -0.0
17/03/2010
11.96
 326,690 12.55 12.62 11.96 0 2,000 -0.0
16/03/2010
12.55
 407,480 12.29 12.82 11.90 0 1,200 -0.0
15/03/2010
12.29
 426,490 11.76 12.29 11.30 0 0 0
12/03/2010
11.76
 513,120 11.37 11.90 11.11 0 0 0
11/03/2010
11.37
 488,320 10.84 11.37 11.17 0 0 0
10/03/2010
10.84
 202,710 10.38 10.84 10.58 0 0 0
09/03/2010
10.38
 117,710 10.38 10.52 10.32 0 2,000 -0.0
08/03/2010
10.38
 150,600 10.06 10.45 10.06 0 0 0
05/03/2010
10.06
 213,230 9.99 10.38 9.86 0 0 0
04/03/2010
9.99
 309,800 9.92 10.38 9.86 0 5,010 -0.1
03/03/2010
9.92
 213,200 9.46 9.92 9.40 2,000 0 0.0
02/03/2010
9.46
 169,700 9.86 10.12 9.46 0 0 0
01/03/2010
9.86
 339,780 9.66 10.12 9.79 0 8,000 -0.1
26/02/2010
9.66
 111,840 9.20 9.66 9.46 30 0 0.0
25/02/2010
9.20
 405,640 8.81 9.20 8.81 5,000 0 0.1
24/02/2010
8.81
 97,910 8.61 8.87 8.54 0 0 0
23/02/2010
8.61
 118,910 8.22 8.61 8.28 10,000 0 0.1
22/02/2010
8.22
 202,880 8.61 9.00 8.22 0 0 0
12/02/2010
8.61
 92,790 8.22 8.61 8.28 3,000 0 0.0
11/02/2010
8.22
 16,740 8.08 8.28 7.95 0 0 0
10/02/2010
8.08
 56,100 8.02 8.28 7.95 0 0 0
09/02/2010
8.02
 111,420 7.82 8.15 7.49 0 0 0
08/02/2010
7.82
 15,670 8.22 8.22 7.82 0 0 0
05/02/2010
8.22
 57,790 8.54 8.54 8.22 0 0 0
04/02/2010
8.54
 86,950 8.48 8.54 8.28 0 0 0
03/02/2010
8.48
 79,380 8.35 8.48 8.02 0 9,500 -0.1
02/02/2010
8.35
 158,020 8.61 8.61 8.22 0 6,000 -0.1
01/02/2010
8.61
 25,830 9.00 9.07 8.61 0 0 0
29/01/2010
9.00
 84,430 9.07 9.20 8.81 0 0 0
28/01/2010
9.07
 230,790 8.68 9.07 8.68 3,000 0 0.0
27/01/2010
8.68
 275,980 8.28 8.68 8.41 12,000 0 0.2
26/01/2010
8.28
 75,780 7.89 8.28 8.08 0 0 0
25/01/2010
7.89
 23,200 7.82 7.89 7.56 0 0 0
22/01/2010
7.82
 35,000 7.89 7.95 7.82 0 0 0
21/01/2010
7.89
 57,180 8.08 8.08 7.76 0 0 0
20/01/2010
8.08
 52,760 8.08 8.35 8.08 0 0 0
19/01/2010
8.08
 56,640 8.08 8.28 8.02 0 0 0
18/01/2010
8.08
 47,350 8.41 8.48 8.08 0 0 0
15/01/2010
8.41
 104,220 8.41 8.54 8.02 0 520 -0.0
14/01/2010
8.41
 190,830 8.02 8.41 8.22 0 0 0
13/01/2010
8.02
 107,970 7.69 8.02 7.43 0 0 0
12/01/2010
7.69
 99,730 8.08 8.08 7.69 0 0 0
11/01/2010
8.08
 69,030 7.95 8.08 7.56 0 1,000 -0.0
08/01/2010
7.95
 157,860 8.28 8.61 7.89 0 0 0
07/01/2010
8.28
 118,320 7.89 8.28 8.15 0 0 0
06/01/2010
7.89
 180,170 7.56 7.89 7.49 0 0 0
05/01/2010
7.56
 57,900 7.36 7.69 7.36 0 0 0
04/01/2010
7.36
 97,930 7.03 7.36 7.16 0 0 0
31/12/2009
7.03
 39,430 6.97 7.16 6.90 3,000 1,000 0
30/12/2009
6.97
 50,880 6.70 7.03 6.77 0 0 0
29/12/2009
6.70
 20,380 6.84 6.84 6.64 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |