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
(2026-05-18) 		0.10 16.67% 290,100 0 0
0.50
0.70
0.70
2 tháng
(2026-04-20) 		0.10 16.67% 399,400 0 0
0.50
0.70
0.70
3 tháng
(2026-03-19) 		0.10 16.67% 598,300 0 0
0.50
0.70
0.70
6 tháng
(2025-12-19) 		-0.10 -12.50% 1,062,100 0 0
0.50
1
0.70
12 tháng
(2025-06-23) 		0.20 40% 2,499,300 0 0
0.50
1
0.70
24 tháng
(2024-06-27) 		0 0% 4,590,370 0 -0
0.50
1
0.70
36 tháng
(2023-07-03) 		0 0% 6,684,706 -8,400 -0.0
0.50
1
0.70
60 tháng
(2021-07-13) 		-0.40 -36.36% 14,386,445 -8,625 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |