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)
19/06/2007
19.71
 93,780 19.89 19.89 19.71 0 5,000 0
18/06/2007
19.48
 34,060 19.24 19.48 19.24 2,300 0 0
15/06/2007
19.24
 64,860 19.42 19.42 19.24 100 0 0
14/06/2007
19.42
 42,690 19.42 19.42 19.24 1,000 1,210 0
13/06/2007
19.42
 66,680 19.42 19.71 19.42 0 790 0
12/06/2007
19.42
 36,580 19.42 19.42 19.30 0 3,000 0
11/06/2007
19.42
 59,490 19.42 19.71 19.42 0 0 0
08/06/2007
19.71
 57,270 19.71 19.71 19.71 590 0 0
07/06/2007
19.83
 80,530 20.01 20.01 19.77 8,200 2,500 0
06/06/2007
19.77
 39,050 18.83 19.77 18.83 7,190 0 0
05/06/2007
18.83
 66,410 19.13 19.13 18.83 0 4,500 0
04/06/2007
18.83
 41,700 19.42 19.42 18.83 0 1,000 0
01/06/2007
19.60
 47,490 20.01 20.01 19.60 500 1,500 0
31/05/2007
19.60
 55,630 19.42 19.60 19.42 0 3,000 0
30/05/2007
19.13
 54,560 19.42 19.42 19.13 400 4,000 0
29/05/2007
19.42
 54,920 20.01 20.01 19.42 0 2,000 0
28/05/2007
20.01
 65,100 20.42 20.42 20.01 200 4,000 0
25/05/2007
20.60
 56,610 20.60 20.60 20.13 0 0 0
24/05/2007
20.30
 141,350 20.30 21.07 20.30 100 10,500 0
23/05/2007
21.07
 90,890 21.07 21.07 21.07 900 0 0
22/05/2007
20.07
 97,040 19.42 20.07 19.42 4,000 0 0
21/05/2007
19.13
 74,570 19.01 19.13 19.01 200 3,000 0
18/05/2007
19.18
 42,090 19.42 19.42 19.13 0 3,000 0
17/05/2007
19.42
 40,690 19.30 19.42 19.30 2,000 0 0
16/05/2007
19.42
 59,570 19.42 19.42 19.42 200 1,000 0
15/05/2007
19.42
 93,430 20.07 20.07 19.42 300 0 0
14/05/2007
19.42
 51,130 19.01 19.42 19.01 0 0 0
11/05/2007
18.83
 64,620 18.36 18.83 18.36 6,500 0 0
10/05/2007
18.83
 28,470 18.83 19.13 18.54 1,770 0 0
09/05/2007
19.13
 50,070 19.42 19.42 19.13 900 1,000 0
08/05/2007
19.71
 94,830 19.42 19.71 19.42 7,000 800 0
07/05/2007
18.83
 48,360 18.42 18.83 18.42 12,800 0 0
04/05/2007
18.24
 39,920 18.24 18.24 18.24 0 0 0
03/05/2007
18.24
 46,100 18.24 18.24 18.24 0 0 0
02/05/2007
18.24
 34,530 18.24 18.24 18.24 670 0 0
25/04/2007
18.83
 57,070 18.54 18.83 18.48 4,000 0 0
24/04/2007
17.95
 72,340 17.65 17.95 17.65 5,000 0 0
23/04/2007
17.95
 34,540 17.95 18.24 17.83 3,100 0 0
20/04/2007
18.71
 64,760 18.83 18.83 18.48 300 0 0
19/04/2007
19.42
 199,760 20.13 20.13 19.42 0 0 0
18/04/2007
19.18
 114,200 17.42 19.18 17.42 5,000 0 0
17/04/2007
18.30
 14,250 18.30 18.30 18.30 0 0 0
16/04/2007
19.24
 25,230 19.24 19.24 19.24 0 0 0
13/04/2007
20.24
 117,490 20.24 20.24 20.24 0 220 0
12/04/2007
21.30
 74,750 21.77 21.77 21.30 0 0 0
11/04/2007
22.36
 35,080 22.66 22.66 22.36 0 0 0
10/04/2007
22.95
 50,870 22.89 22.95 22.66 0 0 0
09/04/2007
22.36
 66,110 22.36 22.66 22.36 1,000 0 0
06/04/2007
22.83
 43,930 22.48 22.83 22.48 600 4,100 0
05/04/2007
23.54
 90,500 23.54 23.54 23.54 12,000 4,000 0
04/04/2007
23.48
 58,730 22.95 23.48 22.95 3,600 0 0
03/04/2007
22.36
 115,470 22.36 22.36 22.36 0 0 0
02/04/2007
23.54
 139,140 24.30 24.30 23.13 0 0 0
30/03/2007
24.30
 240,060 24.30 24.30 24.30 8,000 0 0
29/03/2007
23.19
 51,790 23.19 23.19 23.19 2,000 0 0
28/03/2007
22.13
 29,590 22.13 22.13 22.13 1,000 0 0
27/03/2007
23.25
 38,180 23.25 23.25 23.25 0 0 0
26/03/2007
24.42
 70,950 24.42 24.42 24.42 400 0 0
23/03/2007
25.66
 118,760 25.66 25.66 25.66 0 0 0
22/03/2007
26.95
 121,640 27.19 27.19 26.95 2,400 2,000 0
21/03/2007
28.36
 183,670 29.37 29.31 28.36 350 1,000 0
20/03/2007
29.42
 383,920 29.72 29.72 29.42 2,000 5,000 0
19/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
19/03/2007
28.42
 261,480 28.42 28.42 28.42 0 2,000 0
16/03/2007
27.07
 258,810 27.07 27.07 27.07 2,000 0 0
15/03/2007
28.46
 28,860 28.46 28.46 28.46 0 0 0
14/03/2007
29.92
 190,520 29.92 29.92 29.92 3,000 0 0
13/03/2007
31.37
 393,790 31.37 31.37 31.37 6,500 12,000 0
12/03/2007
29.92
 24,900 29.92 29.92 29.92 0 0 0
09/03/2007
28.75
 25,440 28.75 28.75 28.75 0 0 0
08/03/2007
27.42
 37,250 27.42 27.42 27.42 0 0 0
07/03/2007
26.14
 108,460 26.14 26.14 26.14 0 0 0
06/03/2007
24.92
 205,440 24.92 24.92 24.92 0 0 0
05/03/2007
23.76
 247,410 23.76 23.76 23.76 10,000 100 0
02/03/2007
22.66
 214,290 22.66 22.66 22.66 0 0 0
01/03/2007
22.48
 251,650 22.48 22.66 22.48 100 25,800 0
28/02/2007
22.19
 546,080 22.19 22.77 22.19 2,000 0 0
27/02/2007
21.73
 106,180 21.73 21.73 21.73 0 0 0
26/02/2007
20.74
 93,250 20.74 20.74 20.74 0 0 0
15/02/2007
19.75
 145,020 19.75 20.04 19.75 4,700 0 0
14/02/2007
19.46
 161,220 19.46 19.46 19.17 1,000 0 0
13/02/2007
18.59
 214,250 18.59 18.88 18.59 0 0 0
12/02/2007
18.18
 221,490 17.95 18.18 17.95 3,700 0 0
09/02/2007
18.88
 121,840 18.88 18.88 18.88 0 0 0
08/02/2007
19.87
 456,130 19.87 19.87 19.87 2,500 9,250 0
07/02/2007
18.94
 118,520 18.94 18.94 18.94 0 600 0
06/02/2007
18.07
 86,270 18.07 18.07 18.07 0 0 0
05/02/2007
17.25
 195,440 17.25 17.25 17.25 0 1,000 0
02/02/2007
16.44
 34,290 15.68 16.44 16.44 0 0 0
01/02/2007
15.68
 13,710 15.80 15.97 15.68 1,000 0 0
31/01/2007
15.97
 10,690 16.27 16.27 15.97 0 0 0
30/01/2007
16.27
 22,900 16.27 16.27 16.27 0 400 0
29/01/2007
15.97
 51,760 15.97 15.97 15.74 0 0 0
26/01/2007
16.56
 189,920 17.14 17.14 16.56 0 0 0
25/01/2007
16.32
 62,810 16.32 16.32 16.32 0 500 0
24/01/2007
15.57
 76,950 15.57 15.57 15.57 0 0 0
23/01/2007
14.87
 41,010 14.81 14.99 14.81 0 0 0
22/01/2007
14.81
 48,350 14.41 14.81 14.41 0 0 0
19/01/2007
15.10
 29,130 14.81 15.39 15.10 0 0 0
18/01/2007
15.39
 9,140 15.05 15.39 15.05 0 0 0
17/01/2007
15.68
 33,750 15.68 15.68 15.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |