CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.90
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) 		0.19 5.12% 525,000 0 0
3.70
3.98
3.90
2 tháng
(2025-10-06) 		0.02 0.52% 1,209,300 0 0
3.56
4.34
3.90
3 tháng
(2025-09-05) 		-0.14 -3.47% 1,411,900 0 0
3.56
4.34
3.90
6 tháng
(2025-06-09) 		0.13 3.45% 2,094,000 0 0
3.56
4.34
3.90
12 tháng
(2024-12-09) 		0.15 4% 3,990,200 -2,000 -0.0
3.56
4.34
3.90
24 tháng
(2023-12-15) 		-0.80 -17.02% 10,702,000 -19,000 -0.1
3.50
7.51
3.90
36 tháng
(2022-12-20) 		-0.51 -11.56% 12,944,900 -10,100 0.0
3.50
7.51
3.90
60 tháng
(2020-12-30) 		0.30 8.33% 32,115,980 14,200 0.5
3.50
10.85
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
7.27
 256,100 7.27 7.27 7.27 0 0 0
02/05/2024
6.80
 36,000 6.80 6.80 6.80 0 0 0
26/04/2024
6.36
 120,200 5.95 6.36 5.95 0 0 0
25/04/2024
5.95
 71,100 6.10 6.10 5.90 0 0 0
24/04/2024
5.97
 91,400 5.97 5.97 5.92 0 0 0
23/04/2024
5.58
 48,900 5.23 5.58 5.22 0 0 0
22/04/2024
5.22
 333,500 4.86 5.30 4.86 0 0 0
19/04/2024
5.22
 12,200 5.22 5.22 5.22 0 0 0
17/04/2024
5.61
 13,400 5.61 5.61 5.61 0 0 0
16/04/2024
6.03
 53,000 6.03 6.03 6.03 0 0 0
15/04/2024
6.48
 236,800 6.48 6.49 6.48 0 0 0
12/04/2024
6.07
 340,900 6.07 6.07 6.06 0 0 0
11/04/2024
5.68
 14,200 5.68 5.68 5.68 0 0 0
10/04/2024
5.31
 35,800 4.82 5.31 4.82 0 0 0
09/04/2024
4.97
 41,400 4.65 4.97 4.65 0 0 0
08/04/2024
4.65
 22,600 4.60 4.70 4.50 0 0 0
05/04/2024
4.60
 49,800 4.30 4.60 4.30 0 0 0
04/04/2024
4.39
 48,200 4.10 4.41 4.10 0 2,200 -0.0
03/04/2024
4.13
 43,700 4.13 4.13 4 0 0 0
02/04/2024
3.86
 88,300 3.80 4.06 3.80 0 0 0
01/04/2024
3.80
 19,400 3.80 3.82 3.80 0 0 0
29/03/2024
3.80
 9,200 3.79 3.90 3.79 0 0 0
28/03/2024
3.79
 13,000 3.76 3.79 3.75 0 0 0
27/03/2024
3.76
 11,800 3.76 3.77 3.76 0 0 0
26/03/2024
3.76
 12,600 3.76 3.85 3.76 0 0 0
25/03/2024
3.76
 16,300 3.77 3.92 3.76 0 0 0
22/03/2024
3.76
 184,000 4.02 4.02 3.76 0 0 0
21/03/2024
4.04
 11,700 4.29 4.29 4.04 0 0 0
20/03/2024
4.01
 258,300 3.76 4.01 3.76 0 0 0
19/03/2024
3.75
 1,600 3.65 3.75 3.65 0 0 0
18/03/2024
3.74
 23,600 3.74 3.85 3.74 0 0 0
15/03/2024
3.85
 14,400 3.80 3.85 3.73 0 0 0
14/03/2024
3.85
 32,400 3.76 3.85 3.76 0 0 0
13/03/2024
3.73
 1,500 3.73 3.73 3.73 0 0 0
12/03/2024
3.73
 16,800 3.74 3.75 3.73 0 0 0
11/03/2024
3.73
 2,500 3.73 3.73 3.73 0 0 0
08/03/2024
3.73
 3,900 3.75 3.75 3.73 0 0 0
07/03/2024
3.75
 6,700 3.75 3.75 3.73 0 0 0
06/03/2024
3.75
 20,400 3.74 3.75 3.73 0 0 0
05/03/2024
3.75
 3,800 3.77 3.77 3.73 0 0 0
04/03/2024
3.73
 22,200 3.73 3.76 3.73 0 0 0
01/03/2024
3.73
 21,300 3.73 3.75 3.73 0 0 0
29/02/2024
3.73
 5,300 3.75 3.75 3.70 0 0 0
28/02/2024
3.70
 5,200 3.75 3.75 3.70 0 0 0
27/02/2024
3.76
 18,300 3.70 3.86 3.70 0 0 0
26/02/2024
3.73
 19,600 3.70 3.73 3.70 0 0 0
23/02/2024
3.73
 42,500 3.70 3.78 3.70 0 0 0
22/02/2024
3.73
 7,900 3.70 3.74 3.66 0 0 0
21/02/2024
3.75
 2,100 3.69 3.76 3.69 0 0 0
20/02/2024
3.76
 1,800 3.77 3.77 3.65 0 0 0
19/02/2024
3.77
 10,400 3.77 3.80 3.66 0 0 0
16/02/2024
3.66
 1,700 3.74 3.74 3.66 0 0 0
15/02/2024
3.74
 19,700 3.73 3.78 3.70 0 0 0
07/02/2024
3.73
 4,100 3.61 3.73 3.61 0 0 0
06/02/2024
3.73
 1,800 3.67 3.78 3.61 0 0 0
05/02/2024
3.67
 2,100 3.77 3.79 3.63 0 0 0
02/02/2024
3.77
 5,300 3.84 3.84 3.54 0 0 0
01/02/2024
3.75
 2,100 3.80 3.85 3.70 0 0 0
31/01/2024
3.62
 500 3.75 3.75 3.62 0 0 0
30/01/2024
3.73
 12,500 3.63 3.75 3.63 0 0 0
29/01/2024
3.63
 1,500 3.62 3.72 3.62 0 0 0
26/01/2024
3.62
 800 3.62 3.62 3.62 0 0 0
25/01/2024
3.62
 1,300 3.70 3.70 3.60 0 0 0
24/01/2024
3.70
 3,700 3.60 3.75 3.60 0 0 0
23/01/2024
3.73
 3,800 3.62 3.74 3.62 0 0 0
22/01/2024
3.61
 5,100 3.53 3.77 3.53 0 0 0
19/01/2024
3.74
 6,900 3.70 3.74 3.70 0 0 0
18/01/2024
3.74
 0 3.74 3.74 3.74 0 0 0
17/01/2024
3.74
 8,200 3.65 3.74 3.65 0 0 0
16/01/2024
3.65
 5,300 3.65 3.73 3.64 0 0 0
15/01/2024
3.74
 11,300 3.74 3.74 3.62 0 0 0
12/01/2024
3.74
 4,000 3.69 3.75 3.65 0 0 0
11/01/2024
3.70
 5,300 3.73 3.75 3.70 0 0 0
10/01/2024
3.73
 9,600 3.82 3.82 3.71 0 0 0
09/01/2024
3.75
 5,800 3.75 3.78 3.71 0 0 0
08/01/2024
3.75
 8,400 3.79 3.79 3.66 0 0 0
05/01/2024
3.79
 42,700 3.86 3.86 3.59 0 0 0
04/01/2024
3.85
 44,800 3.87 3.90 3.80 0 100 -0.0
03/01/2024
3.87
 19,900 3.82 3.89 3.81 0 0 0
02/01/2024
3.84
 6,200 3.80 3.99 3.80 0 0 0
29/12/2023
3.84
 5,500 3.82 3.88 3.84 0 0 0
28/12/2023
3.82
 112,600 4.08 4.08 3.80 0 0 0
27/12/2023
4.08
 16,900 4.24 4.38 4.08 0 0 0
26/12/2023
4.24
 16,100 4.39 4.60 4.13 0 0 0
25/12/2023
4.39
 11,000 4.65 4.75 4.36 0 0 0
22/12/2023
4.65
 23,800 4.60 4.79 4.28 0 0 0
21/12/2023
4.60
 30,800 4.63 4.68 4.31 0 0 0
20/12/2023
4.63
 25,300 4.50 4.68 4.49 0 0 0
19/12/2023
4.50
 7,500 4.50 4.65 4.50 0 0 0
18/12/2023
4.50
 28,800 4.70 4.70 4.38 0 0 0
15/12/2023
4.70
 21,000 4.70 4.70 4.38 0 0 0
14/12/2023
4.70
 220,900 4.41 4.71 4.44 0 0 0
13/12/2023
4.41
 42,300 4.13 4.41 4.41 0 0 0
12/12/2023
4.13
 50,400 3.86 4.13 4.13 0 0 0
11/12/2023
3.86
 8,400 3.61 3.86 3.61 0 0 0
08/12/2023
3.61
 1,400 3.62 3.62 3.61 0 0 0
07/12/2023
3.62
 3,000 3.76 3.76 3.61 0 0 0
06/12/2023
3.76
 5,500 3.61 3.76 3.60 0 0 0
05/12/2023
3.61
 1,900 3.60 3.76 3.60 0 0 0
04/12/2023
3.60
 20,100 3.74 3.74 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |