CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.58
0.22
(6.55%)
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
(2026-06-29) 		-0.20 -5.26% 26,700 0 0
3.36
3.82
3.36
2 tháng
(2026-05-29) 		-0.28 -7.22% 47,000 0 0
3.36
3.88
3.36
3 tháng
(2026-04-29) 		-0.34 -8.63% 99,700 300 0
3.36
3.96
3.36
6 tháng
(2026-01-29) 		-0.30 -7.69% 446,500 -900 -0.0
3.36
4
3.36
12 tháng
(2025-08-04) 		-0.27 -6.98% 2,188,200 -900 -0.0
3.36
4.34
3.36
24 tháng
(2024-08-07) 		-1.33 -26.98% 6,073,200 -17,000 -0.1
3.36
4.93
3.36
36 tháng
(2023-08-14) 		-0.70 -16.28% 12,124,000 -14,900 -0.1
3.36
7.51
3.36
60 tháng
(2021-08-23) 		-0.35 -8.86% 29,903,800 14,200 0.4
3.36
10.85
3.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
3.73
 33,600 3.77 3.77 3.70 0 0 0
12/12/2024
3.72
 5,600 3.70 3.73 3.70 0 0 0
11/12/2024
3.83
 27,600 3.89 3.90 3.74 0 0 0
10/12/2024
3.76
 22,200 3.76 3.77 3.75 0 0 0
09/12/2024
3.75
 26,000 3.76 3.80 3.74 0 0 0
06/12/2024
3.73
 52,100 3.72 3.73 3.72 0 0 0
05/12/2024
3.74
 18,700 3.72 3.74 3.72 0 0 0
04/12/2024
3.72
 28,200 3.72 3.72 3.71 0 0 0
03/12/2024
3.70
 10,500 3.75 3.75 3.70 0 0 0
02/12/2024
3.75
 1,100 3.80 3.80 3.75 0 0 0
29/11/2024
3.85
 1,600 3.65 3.85 3.65 0 0 0
28/11/2024
3.89
 17,100 3.66 3.90 3.66 0 0 0
27/11/2024
3.74
 1,400 3.70 3.80 3.70 0 0 0
26/11/2024
3.76
 5,200 3.74 3.99 3.74 0 0 0
25/11/2024
3.92
 11,800 3.72 3.95 3.72 0 0 0
22/11/2024
3.71
 3,500 4.10 4.10 3.70 0 0 0
21/11/2024
3.89
 5,700 3.70 3.89 3.70 0 0 0
20/11/2024
3.71
 13,700 3.96 3.96 3.70 0 0 0
19/11/2024
3.97
 1,300 3.80 3.97 3.80 0 0 0
18/11/2024
3.97
 1,500 4 4 3.75 0 0 0
15/11/2024
3.97
 7,500 4.26 4.26 3.97 0 0 0
14/11/2024
4.26
 11,300 4.26 4.30 4 0 0 0
13/11/2024
4.26
 21,000 4.26 4.29 4.10 0 0 0
12/11/2024
4.20
 25,400 4.06 4.28 4.06 0 0 0
11/11/2024
4.06
 37,100 3.99 4.26 3.87 0 0 0
08/11/2024
3.99
 40,300 4.27 4.47 3.99 0 0 0
07/11/2024
4.28
 56,800 4.28 4.28 4.26 0 0 0
06/11/2024
4
 36,900 4 4 4 0 0 0
05/11/2024
3.74
 44,900 3.70 3.74 3.70 0 0 0
04/11/2024
3.50
 5,400 3.70 3.71 3.50 0 0 0
01/11/2024
3.70
 800 3.75 3.75 3.70 0 0 0
31/10/2024
3.72
 10,200 3.70 3.76 3.70 0 0 0
30/10/2024
3.70
 1,500 3.76 3.76 3.70 0 0 0
29/10/2024
3.76
 12,100 3.71 3.77 3.71 0 0 0
28/10/2024
3.71
 10,600 3.72 3.72 3.70 0 0 0
25/10/2024
3.76
 18,600 3.75 3.80 3.75 0 0 0
24/10/2024
3.72
 11,300 3.74 3.74 3.72 0 0 0
23/10/2024
3.76
 6,300 3.75 3.76 3.74 0 0 0
22/10/2024
3.77
 21,300 3.70 3.84 3.70 0 0 0
21/10/2024
3.76
 5,900 3.77 3.77 3.70 0 0 0
18/10/2024
3.77
 6,100 3.87 3.87 3.70 0 0 0
17/10/2024
3.84
 13,400 3.75 3.84 3.49 0 0 0
16/10/2024
3.75
 33,000 3.71 3.77 3.70 0 0 0
15/10/2024
3.70
 6,800 3.71 3.71 3.70 0 0 0
14/10/2024
3.70
 800 3.76 3.76 3.70 0 0 0
11/10/2024
3.70
 6,200 3.76 3.76 3.70 0 0 0
10/10/2024
3.78
 300 3.78 3.78 3.78 0 0 0
09/10/2024
3.78
 3,200 3.79 3.79 3.78 0 0 0
08/10/2024
3.75
 31,600 3.74 3.75 3.74 0 0 0
07/10/2024
3.74
 55,000 3.72 3.79 3.72 0 0 0
04/10/2024
3.72
 8,200 3.70 3.72 3.70 0 0 0
03/10/2024
3.70
 39,300 3.70 3.75 3.70 0 0 0
02/10/2024
3.70
 8,800 3.75 3.75 3.70 0 0 0
01/10/2024
3.75
 6,800 3.71 3.75 3.71 0 0 0
30/09/2024
3.70
 10,500 3.77 3.77 3.70 0 0 0
27/09/2024
3.77
 17,400 3.75 3.77 3.73 0 0 0
26/09/2024
3.75
 20,400 3.71 3.75 3.71 0 0 0
25/09/2024
3.74
 4,900 3.75 3.75 3.74 0 0 0
24/09/2024
3.75
 3,300 3.70 3.75 3.70 0 0 0
23/09/2024
3.70
 27,400 3.85 3.85 3.68 0 0 0
20/09/2024
3.85
 2,200 3.85 3.85 3.84 0 0 0
19/09/2024
3.85
 6,000 3.83 3.85 3.83 0 0 0
18/09/2024
3.84
 600 3.85 3.85 3.80 0 0 0
17/09/2024
3.77
 45,200 3.77 3.77 3.70 0 0 0
16/09/2024
3.77
 24,800 3.77 3.80 3.70 0 0 0
13/09/2024
3.77
 9,700 3.76 3.94 3.76 0 0 0
12/09/2024
3.76
 28,800 3.74 3.76 3.70 0 0 0
11/09/2024
3.74
 400 3.73 3.74 3.73 0 0 0
10/09/2024
3.75
 4,700 3.73 3.75 3.73 0 0 0
09/09/2024
3.73
 400 3.61 3.75 3.61 0 0 0
06/09/2024
3.77
 12,300 3.77 3.78 3.70 0 0 0
05/09/2024
3.77
 21,900 3.75 3.77 3.75 0 0 0
04/09/2024
3.75
 600 3.71 3.75 3.71 0 0 0
30/08/2024
3.72
 17,900 3.71 3.75 3.70 0 0 0
29/08/2024
3.72
 300 3.80 3.80 3.72 0 0 0
28/08/2024
3.75
 48,900 3.71 3.75 3.63 0 0 0
27/08/2024
3.70
 8,100 3.87 3.88 3.70 0 0 0
26/08/2024
3.87
 20,500 3.94 3.94 3.81 0 0 0
23/08/2024
3.88
 13,200 3.80 3.89 3.80 0 0 0
22/08/2024
3.78
 30,700 4 4 3.78 0 0 0
21/08/2024
4.01
 2,800 3.82 4.09 3.79 0 0 0
20/08/2024
4
 17,100 3.79 4.02 3.79 0 0 0
19/08/2024
3.99
 8,200 3.82 4.05 3.82 0 0 0
16/08/2024
3.80
 41,000 3.71 3.89 3.70 0 0 0
15/08/2024
3.70
 32,900 4.05 4.05 3.63 0 14,000 -0.1
14/08/2024
3.79
 10,100 3.98 4.01 3.79 0 0 0
13/08/2024
3.75
 145,600 3.71 3.98 3.71 0 100 -0.0
12/08/2024
3.98
 13,600 3.98 3.98 3.98 0 0 0
09/08/2024
4.27
 9,000 4.27 4.27 4.27 0 0 0
08/08/2024
4.59
 8,400 4.59 4.59 4.59 0 0 0
07/08/2024
4.93
 1,400 5 5 4.54 0 0 0
06/08/2024
4.87
 700 4.90 4.90 4.60 0 0 0
05/08/2024
4.90
 3,000 4.94 4.94 4.60 0 0 0
02/08/2024
4.94
 3,900 4.68 4.94 4.67 0 0 0
01/08/2024
4.69
 6,700 4.39 4.69 4.37 0 0 0
31/07/2024
4.69
 5,000 4.69 4.70 4.69 0 0 0
30/07/2024
4.65
 5,600 4.68 4.69 4.65 0 0 0
29/07/2024
5
 2,700 5.08 5.08 4.62 0 0 0
26/07/2024
4.95
 14,500 4.69 4.95 4.63 0 0 0
25/07/2024
4.97
 800 5.07 5.07 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |