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)
07/11/2007
19.74
 71,890 19.41 19.74 19.41 0 4,010 0
06/11/2007
19.41
 78,650 19.41 19.74 19.41 1,700 3,000 0
05/11/2007
19.74
 62,840 19.74 19.74 19.41 100 1,000 0
02/11/2007
20.20
 58,810 20.00 20.39 19.87 1,000 0 0
01/11/2007
20.52
 42,720 20.52 21.05 20.52 0 0 0
31/10/2007
20.52
 36,960 20.46 20.66 20.46 500 0 0
30/10/2007
20.85
 50,290 20.72 20.92 20.72 0 1,000 0
29/10/2007
21.05
 77,780 21.05 21.05 20.79 0 0 0
26/10/2007
20.92
 65,590 21.05 21.05 20.79 4,500 3,000 0
25/10/2007
21.05
 63,160 20.72 21.58 20.72 0 1,500 0
24/10/2007
21.58
 60,000 20.79 21.58 20.66 0 0 0
23/10/2007
20.92
 70,910 20.72 20.98 20.72 0 610 0
22/10/2007
21.38
 75,580 21.71 21.71 21.38 2,600 4,500 0
19/10/2007
22.04
 102,530 21.91 22.30 21.91 1,600 0 0
18/10/2007
23.02
 470,380 23.02 23.02 23.02 2,300 800 0
17/10/2007
21.97
 156,320 21.71 21.97 21.38 3,800 0 0
16/10/2007
20.98
 95,230 20.52 20.98 20.52 2,200 0 0
15/10/2007
20.39
 120,600 20.39 20.39 20.13 0 0 0
12/10/2007: Quyền mua cổ phiếu: 10/5 Giá: 22.7 (Volume + 50%, Ratio=0.50)
12/10/2007
20.39
 159,340 20.46 20.46 20.26 8,900 0 0
11/10/2007
19.54
 225,670 20.01 20.01 19.42 13,710 35,820 0
10/10/2007
19.42
 150,100 19.42 20.01 19.42 31,500 0 0
09/10/2007
20.01
 99,260 20.19 20.36 19.42 500 0 0
08/10/2007
20.19
 156,540 20.19 20.48 20.01 450 440 0
05/10/2007
20.01
 134,160 20.30 20.30 20.01 0 0 0
04/10/2007
20.01
 112,460 19.71 20.30 19.71 0 860 0
03/10/2007
19.71
 75,370 20.01 20.01 19.48 2,600 1,000 0
02/10/2007
20.01
 131,800 20.60 20.60 19.71 10 6,500 0
01/10/2007
20.60
 124,670 20.13 20.60 20.13 1,000 12,500 0
28/09/2007
20.13
 120,780 20.01 20.24 20.01 14,010 0 0
27/09/2007
19.71
 124,640 19.95 19.95 19.42 1,600 15,500 0
26/09/2007
20.07
 353,070 20.07 20.07 19.42 0 2,500 0
25/09/2007
19.13
 52,040 19.13 19.13 19.13 0 0 0
24/09/2007
18.24
 38,720 18.13 18.24 17.95 1,000 0 0
21/09/2007
17.83
 41,070 17.95 17.95 17.65 13,100 0 0
20/09/2007
17.95
 40,920 18.07 18.07 17.95 10,250 0 0
19/09/2007
17.71
 41,770 17.65 17.95 17.65 0 0 0
18/09/2007
17.60
 34,760 17.71 17.71 17.48 0 300 0
17/09/2007
17.71
 45,170 17.71 17.71 17.65 0 300 0
14/09/2007
17.71
 56,510 17.65 17.83 17.54 9,900 1,000 0
13/09/2007
17.71
 44,290 17.65 17.77 17.65 1,800 3,610 0
12/09/2007
18.24
 184,500 18.77 18.77 17.89 35,720 12,290 0
11/09/2007
17.89
 68,340 17.77 17.89 17.77 3,400 0 0
10/09/2007
17.07
 109,050 17.18 17.24 16.77 18,020 3,500 0
07/09/2007
17.01
 62,340 16.89 17.01 16.89 2,000 1,500 0
06/09/2007
16.83
 29,830 16.83 16.89 16.77 1,000 0 0
05/09/2007
16.83
 33,000 17.07 17.07 16.83 0 2,000 0
04/09/2007
16.83
 36,550 16.60 16.83 16.60 18,000 0 0
31/08/2007
16.60
 16,960 16.71 16.71 16.60 1,300 0 0
30/08/2007
16.65
 17,890 16.48 16.65 16.42 1,000 0 0
29/08/2007
16.48
 33,910 16.71 16.71 16.48 0 1,000 0
28/08/2007
16.71
 22,620 16.83 16.83 16.48 1,500 0 0
27/08/2007
16.71
 17,710 16.65 16.71 16.60 9,000 1,000 0
24/08/2007
16.48
 32,820 16.48 16.71 16.48 0 2,000 0
23/08/2007
16.36
 31,850 16.42 16.48 16.24 330 3,000 0
22/08/2007
16.48
 36,520 16.77 16.77 16.48 0 0 0
21/08/2007
16.77
 41,870 16.48 16.77 16.48 0 4,000 0
20/08/2007
16.77
 22,900 16.83 16.89 16.77 0 0 0
17/08/2007
16.89
 16,650 17.24 17.24 16.48 100 0 0
16/08/2007
17.24
 49,710 17.18 17.36 17.18 0 1,500 0
15/08/2007
17.07
 28,610 17.07 17.24 17.07 5,840 1,100 0
14/08/2007
17.12
 12,640 17.07 17.42 17.07 0 0 0
13/08/2007
17.07
 16,040 17.07 17.30 17.07 710 0 0
10/08/2007
17.36
 34,900 17.48 17.48 17.12 0 0 0
09/08/2007
17.48
 40,930 17.18 17.48 17.18 0 0 0
08/08/2007
17.36
 20,080 17.54 17.54 17.36 100 0 0
07/08/2007
17.42
 33,430 17.18 17.42 17.18 200 0 0
06/08/2007
17.30
 45,990 17.30 17.36 17.12 0 0 0
03/08/2007
17.48
 17,730 17.77 17.77 17.48 0 0 0
02/08/2007
17.77
 56,500 18.24 18.24 17.71 19,490 0 0
01/08/2007
18.13
 30,550 17.36 18.13 17.36 500 0 0
31/07/2007
17.42
 42,750 17.36 17.42 17.36 0 0 0
30/07/2007
17.65
 30,700 17.83 18.01 17.65 0 0 0
27/07/2007
18.18
 57,460 18.13 18.18 18.13 0 0 0
26/07/2007
18.13
 29,960 18.36 18.36 18.13 0 0 0
25/07/2007
18.54
 22,450 18.42 18.71 18.42 0 0 0
24/07/2007
18.95
 57,260 19.13 19.13 18.95 200 0 0
23/07/2007
19.42
 165,390 20.01 20.01 19.42 2,000 3,000 0
20/07/2007
19.07
 100,080 18.54 19.07 18.54 11,000 0 0
19/07/2007
18.18
 51,200 18.01 18.18 18.01 100 0 0
18/07/2007
18.13
 47,310 18.24 18.24 18.13 0 0 0
17/07/2007
18.48
 40,130 17.89 18.48 17.89 0 3,000 0
16/07/2007
17.95
 51,950 18.07 18.07 17.95 0 0 0
13/07/2007
18.24
 22,130 18.48 18.48 18.24 0 0 0
12/07/2007
18.24
 34,250 18.30 18.30 18.24 50 0 0
11/07/2007
18.65
 56,730 18.83 18.83 18.65 0 3,000 0
10/07/2007
18.54
 28,350 18.54 18.54 18.48 0 3,000 0
09/07/2007
18.24
 38,330 18.07 18.24 18.07 0 3,000 0
06/07/2007
18.07
 25,760 18.07 18.24 18.07 0 3,000 0
05/07/2007
18.07
 61,980 18.07 18.07 17.95 100 500 0
04/07/2007
18.54
 62,780 17.65 18.54 17.65 0 900 0
03/07/2007
17.65
 62,870 17.54 17.65 17.48 0 0 0
02/07/2007
18.30
 31,030 19.24 19.24 18.30 0 4,000 0
29/06/2007
19.24
 34,450 19.24 19.42 19.24 300 3,000 0
28/06/2007
19.24
 32,040 19.42 19.42 19.24 0 2,000 0
27/06/2007
19.54
 53,460 20.01 20.01 19.54 100 0 0
26/06/2007
20.01
 115,560 20.30 20.30 20.01 5,500 0 0
25/06/2007
19.54
 38,500 19.42 19.54 19.42 2,000 0 0
22/06/2007
19.42
 33,290 19.42 19.71 19.42 690 0 0
21/06/2007
19.83
 95,940 19.95 19.95 19.83 300 0 0
20/06/2007
19.83
 76,400 19.89 19.89 19.71 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |