CTCP Tấm lợp Vật liệu Xây dựng Đồng Nai (dct)

0.70
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
(2025-11-04) 		0.20 40% 465,100 0 0
0.50
0.70
0.70
2 tháng
(2025-10-06) 		0.20 40% 492,300 0 0
0.50
0.70
0.70
3 tháng
(2025-09-05) 		0.10 16.67% 577,100 0 0
0.50
0.70
0.70
6 tháng
(2025-06-09) 		0.20 40% 1,068,800 0 0
0.50
0.70
0.70
12 tháng
(2024-12-09) 		0.20 40% 2,664,566 0 -0
0.50
0.70
0.70
24 tháng
(2023-12-15) 		0 0% 4,038,301 -4,500 -0.0
0.50
0.90
0.70
36 tháng
(2022-12-20) 		-0.40 -36.36% 6,105,895 -8,400 -0.0
0.50
1.10
0.70
60 tháng
(2020-12-30) 		-0.20 -22.22% 14,358,290 -10,733 -0.0
0.50
4
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2008
11.45
 1,870 11.45 11.45 11.45 0 0 0
04/04/2008
11.24
 3,060 11.24 11.24 11.24 0 0 0
03/04/2008
11.18
 700 11.18 11.18 11.18 0 0 0
02/04/2008
11.11
 20 11.11 11.11 11.11 0 0 0
01/04/2008
11.04
 1,220 11.04 11.04 11.04 0 0 0
31/03/2008
10.97
 9,150 10.97 10.97 10.97 72,180 0 0
28/03/2008
10.90
 12,440 10.90 10.90 10.90 0 0 0
27/03/2008
10.83
 4,580 10.83 10.83 10.83 0 0 0
26/03/2008
10.76
 96,950 9.92 10.76 9.92 0 35,300 0
25/03/2008
10.27
 17,310 10.27 10.27 10.27 0 0 0
24/03/2008
10.76
 68,340 10.76 10.83 10.76 20,000 4,500 0
21/03/2008
11.31
 44,620 11.52 11.80 11.18 400 0 0
20/03/2008
11.52
 88,480 11.87 12.22 11.52 5,500 15,080 0
19/03/2008
11.87
 104,850 12.43 12.99 11.87 0 52,870 0
18/03/2008
12.43
 49,410 12.43 12.43 12.43 15,000 2,000 0
17/03/2008
13.06
 46,160 13.13 13.20 13.06 0 4,000 0
14/03/2008
13.69
 18,560 13.41 13.97 13.41 100 0 0
13/03/2008
13.97
 33,510 14.32 14.32 13.97 0 5,000 0
12/03/2008
13.97
 70,720 13.27 14.11 13.27 28,500 0 0
11/03/2008
13.48
 69,150 14.18 14.18 13.48 0 5,000 0
10/03/2008
14.18
 50,730 14.18 14.18 14.18 0 0 0
07/03/2008
13.55
 6,410 13.55 13.55 13.55 0 0 0
06/03/2008
12.92
 9,650 12.92 12.92 12.92 0 0 0
05/03/2008: Quyền mua cổ phiếu: 10/3 Giá: 22.7 (Volume + 30%, Ratio=0.30)
05/03/2008
12.36
 104,080 12.36 12.50 12.36 26,070 0 0
04/03/2008
12.99
 38,180 12.99 12.99 12.99 0 0 0
03/03/2008
13.62
 91,800 13.76 13.97 13.62 20,150 17,950 0
29/02/2008
14.32
 71,020 15.02 15.02 14.32 5,000 15,650 0
28/02/2008
15.02
 76,530 15.02 15.37 14.74 24,950 21,250 0
27/02/2008
15.02
 44,500 14.67 15.37 14.67 1,290 0 0
26/02/2008
15.02
 44,640 15.92 15.92 15.02 0 0 0
25/02/2008
15.78
 34,930 15.65 15.78 15.65 0 500 0
22/02/2008
15.09
 74,410 14.25 15.09 14.25 7,100 0 0
21/02/2008
14.95
 119,560 15.16 15.16 14.95 52,000 0 0
20/02/2008
15.71
 50,830 16.34 16.34 15.71 16,000 0 0
19/02/2008
16.34
 43,190 16.06 16.34 15.99 0 0 0
18/02/2008
16.06
 61,610 15.99 16.20 15.99 9,870 7,000 0
15/02/2008
16.83
 50,490 17.11 17.18 16.76 0 9,000 0
14/02/2008: Cổ tức tiền mặt tỉ lệ: 15%
14/02/2008
17.53
 84,910 17.11 17.81 17.11 0 2,000 0
13/02/2008
16.97
 69,900 17.50 17.50 16.84 150 3,000 0
12/02/2008
17.56
 79,490 17.76 17.76 17.43 3,720 3,000 0
01/02/2008
17.24
 118,340 17.17 17.24 17.04 3,000 0 0
31/01/2008
16.45
 118,710 16.77 16.77 15.79 9,000 0 0
30/01/2008
16.12
 43,160 16.12 16.12 16.12 0 0 0
29/01/2008
15.39
 40,450 15.13 15.79 15.13 5,000 0 0
28/01/2008
15.13
 55,510 15.33 15.33 14.93 5,000 0 0
25/01/2008
14.60
 56,090 14.34 14.60 14.28 0 6,200 0
24/01/2008
13.95
 51,630 15.13 15.13 13.81 0 0 0
23/01/2008
14.47
 33,420 14.74 14.74 14.14 0 0 0
22/01/2008
14.80
 36,770 15.13 15.13 14.80 0 0 0
21/01/2008
15.13
 50,730 15.13 15.20 14.87 0 0 0
18/01/2008
15.20
 33,060 14.80 15.26 14.80 0 0 0
17/01/2008
14.80
 56,130 15.79 15.99 14.80 0 0 0
16/01/2008
15.46
 29,090 15.46 15.46 15.13 0 500 0
15/01/2008
14.74
 103,330 14.87 14.93 14.74 10,000 0 0
14/01/2008
15.46
 24,920 15.46 16.12 15.46 0 9,000 0
11/01/2008
16.12
 46,050 15.85 16.71 15.85 0 29,600 0
10/01/2008
16.12
 24,500 16.18 16.45 16.12 0 6,000 0
09/01/2008
16.77
 20,000 17.17 17.24 16.77 0 0 0
08/01/2008
17.43
 16,060 17.17 17.76 17.17 500 0 0
07/01/2008
17.43
 5,590 17.70 17.70 17.30 0 0 0
04/01/2008
17.70
 11,130 17.76 17.76 17.63 4,000 1,570 0
03/01/2008
17.76
 4,400 17.76 17.76 17.76 0 0 0
02/01/2008
17.96
 7,450 17.96 17.96 17.83 0 0 0
28/12/2007
18.09
 5,350 18.02 18.09 17.89 0 2,000 0
27/12/2007
18.09
 9,830 18.09 18.29 18.09 0 60 0
26/12/2007
18.02
 11,470 17.96 18.16 17.96 0 0 0
25/12/2007
18.02
 13,050 18.02 18.16 18.02 0 0 0
24/12/2007
18.29
 11,000 18.42 18.49 18.16 0 0 0
21/12/2007
18.49
 16,510 18.42 18.49 18.35 0 0 0
20/12/2007
18.29
 12,610 18.42 18.75 18.09 500 0 0
19/12/2007
18.68
 18,820 18.29 18.68 18.02 0 0 0
18/12/2007
17.83
 22,690 17.89 17.89 17.63 3,000 0 0
17/12/2007
17.96
 13,890 18.29 18.29 17.89 5,100 0 0
14/12/2007
18.29
 5,930 18.42 18.42 18.16 0 0 0
13/12/2007
18.42
 13,970 18.75 18.75 18.42 0 0 0
12/12/2007
18.75
 19,360 18.22 18.81 18.22 0 0 0
11/12/2007
18.29
 14,110 18.09 18.29 18.09 0 0 0
10/12/2007
18.55
 16,540 18.62 18.62 18.55 0 0 0
07/12/2007
18.75
 20,680 18.81 19.08 18.75 2,300 0 0
06/12/2007
18.75
 22,300 18.88 18.88 18.68 6,000 0 0
05/12/2007
18.68
 22,680 18.62 18.75 18.62 200 5,000 0
04/12/2007
18.75
 35,150 18.62 19.08 18.62 0 0 0
03/12/2007
18.62
 21,960 18.62 18.95 18.62 4,260 10 0
30/11/2007
18.95
 32,030 19.08 19.08 18.95 16,000 1,000 0
29/11/2007
19.08
 24,480 19.41 19.41 19.08 4,000 0 0
28/11/2007
19.34
 13,150 19.08 19.41 19.08 4,000 0 0
27/11/2007
19.41
 34,760 19.74 20.06 19.08 2,400 500 0
26/11/2007
19.60
 59,490 18.95 19.60 18.81 5,000 0 0
23/11/2007
18.75
 31,590 18.62 18.75 18.55 500 0 0
22/11/2007
18.55
 25,500 18.42 18.62 18.42 0 0 0
21/11/2007
18.42
 50,550 18.55 18.55 18.02 0 0 0
20/11/2007
18.55
 58,410 18.42 18.75 18.42 0 1,000 0
19/11/2007
18.42
 32,140 18.16 18.75 18.16 2,250 0 0
16/11/2007
18.35
 32,500 18.09 18.35 18.09 0 0 0
15/11/2007
18.42
 38,870 18.95 19.01 18.42 2,500 0 0
14/11/2007
18.95
 51,000 18.09 19.21 18.09 500 11,100 0
13/11/2007
18.35
 41,920 18.55 18.55 18.09 100 0 0
12/11/2007
18.75
 19,680 19.08 19.21 18.75 500 1,500 0
09/11/2007
19.54
 26,460 19.74 19.87 19.54 0 0 0
08/11/2007
19.87
 65,950 19.60 19.93 19.60 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |