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
(2025-12-29) 		-0.20 -22.22% 99,700 0 0
0.70
0.90
0.70
2 tháng
(2025-11-28) 		0 0% 938,500 0 0
0.70
1
0.70
3 tháng
(2025-10-29) 		0.20 40% 1,035,000 0 0
0.50
1
0.70
6 tháng
(2025-07-31) 		0 0% 1,247,900 0 0
0.50
1
0.70
12 tháng
(2025-02-03) 		0.20 40% 2,936,800 0 0
0.50
1
0.70
24 tháng
(2024-02-07) 		0.20 40% 4,503,000 -400 -0.0
0.50
1
0.70
36 tháng
(2023-02-13) 		-0.30 -30% 6,544,270 -8,400 -0.0
0.50
1
0.70
60 tháng
(2021-02-22) 		-0.40 -36.36% 14,857,840 -8,633 -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)
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
16/01/2007
15.68
 46,780 16.21 16.21 15.68 0 0 0
15/01/2007
15.97
 75,240 16.21 16.27 15.97 4,000 300 0
12/01/2007
15.39
 18,930 15.39 15.39 15.39 20,000 0 0
11/01/2007
15.10
 40,600 15.10 15.10 15.10 0 0 0
10/01/2007
14.93
 53,310 14.93 15.10 14.93 500 5,000 0
09/01/2007
14.93
 34,050 15.10 15.10 14.93 300 0 0
08/01/2007
15.39
 38,680 15.39 15.39 15.10 9,000 0 0
05/01/2007
15.39
 41,750 15.68 15.68 15.39 5,000 0 0
04/01/2007
15.68
 33,800 15.68 15.68 15.45 0 0 0
03/01/2007
15.39
 11,530 15.45 15.45 15.39 4,000 0 0
02/01/2007
15.51
 30,200 15.51 15.80 15.51 0 0 0
29/12/2006
15.68
 33,630 15.10 15.68 15.10 100 3,000 0
28/12/2006
15.63
 58,300 15.97 15.97 15.63 400 2,610 0
27/12/2006
16.27
 42,640 16.27 16.27 16.27 0 900 0
26/12/2006
16.27
 56,650 16.85 16.85 16.27 0 6,500 0
25/12/2006
16.27
 36,280 15.68 16.27 15.68 3,000 2,000 0
22/12/2006
15.51
 51,980 15.51 15.51 15.51 0 0 0
21/12/2006
16.27
 102,250 16.61 16.61 16.27 9,800 990 0
20/12/2006
17.08
 91,580 17.08 17.08 17.08 0 10,700 0
19/12/2006
16.27
 32,620 16.27 16.27 16.27 0 1,000 0
18/12/2006
15.51
 27,500 15.51 15.51 15.51 0 0 0
15/12/2006
14.81
 87,910 14.81 14.81 14.81 12,400 0 0
14/12/2006
14.12
 62,220 13.94 14.12 13.94 300 0 0
13/12/2006
14.46
 68,270 14.12 14.46 14.12 0 3,000 0
12/12/2006: Cổ tức tiền mặt tỉ lệ: 8%
12/12/2006
14.81
 36,730 15.80 15.80 14.81 7,500 0 0
11/12/2006
15.34
 36,450 15.51 15.51 15.34 0 0 0
08/12/2006
15.34
 7,370 15.34 15.34 15.34 0 0 0
07/12/2006
15.34
 65,140 15.51 15.51 15.34 0 0 0
06/12/2006
15.51
 47,210 15.51 15.51 15.51 0 0 0
05/12/2006
15.62
 34,100 16.01 16.01 15.62 0 0 0
04/12/2006
15.28
 47,780 15.56 15.56 15.28 0 0 0
01/12/2006
15.39
 31,960 15.51 15.51 15.39 0 2,500 0
30/11/2006
15.62
 53,960 15.62 15.62 15.62 0 0 0
29/11/2006
15.62
 28,450 15.79 15.79 15.56 0 0 0
28/11/2006
15.79
 45,030 15.79 15.79 15.79 0 0 0
27/11/2006
16.07
 29,270 16.86 16.86 16.07 0 0 0
24/11/2006
16.86
 67,910 16.86 16.86 16.86 0 0 0
23/11/2006
16.07
 60,650 15.51 16.07 15.51 0 0 0
22/11/2006
15.51
 49,430 15.79 15.79 15.51 0 0 0
21/11/2006
15.79
 51,810 15.96 15.96 15.79 0 0 0
20/11/2006
16.13
 43,300 16.35 16.35 16.13 0 0 0
17/11/2006
16.46
 25,290 16.35 16.46 16.35 0 0 0
16/11/2006
16.46
 49,860 16.35 16.46 16.35 0 0 0
15/11/2006
16.35
 100,920 16.35 16.35 16.35 0 0 0
14/11/2006
16.24
 63,810 16.24 16.24 16.24 0 0 0
13/11/2006
16.24
 75,540 16.35 16.35 16.24 0 0 0
10/11/2006
16.58
 61,640 16.75 16.75 16.58 0 0 0
09/11/2006
16.80
 48,450 16.91 16.91 16.80 0 0 0
08/11/2006
16.91
 38,750 17.03 17.03 16.91 0 0 0
07/11/2006
17.03
 51,770 17.08 17.08 17.03 0 0 0
06/11/2006
17.08
 46,580 17.03 17.08 17.03 0 0 0
03/11/2006
17.03
 42,450 17.20 17.20 17.03 0 0 0
02/11/2006
17.37
 68,230 17.76 17.76 17.37 0 0 0
01/11/2006
17.42
 51,520 17.14 17.42 17.14 0 0 0
31/10/2006
16.63
 108,970 16.35 16.63 16.35 0 0 0
30/10/2006
16.75
 68,570 17.20 17.20 16.75 0 0 0
27/10/2006
17.48
 149,400 17.48 17.48 17.48 0 0 0
26/10/2006
17.82
 80,720 17.76 17.82 17.76 0 0 0
25/10/2006
18.04
 57,370 18.21 18.21 18.04 0 0 0
24/10/2006
18.32
 66,830 18.32 18.32 18.32 0 0 0
23/10/2006
18.55
 38,340 18.61 18.61 18.44 0 0 0
20/10/2006
18.89
 61,210 19.17 19.17 18.89 0 0 0
19/10/2006
19.17
 53,240 18.89 19.17 18.89 0 0 0
18/10/2006
18.61
 156,080 18.38 18.61 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |