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)
24/07/2024
4.76
 2,000 4.76 4.76 4.76 0 0 0
23/07/2024
5.10
 1,000 5.10 5.10 4.77 0 0 0
22/07/2024
5.10
 10,100 4.75 5.10 4.75 0 0 0
19/07/2024
5.10
 2,300 5.24 5.24 4.75 0 0 0
18/07/2024
5.10
 8,000 4.70 5.10 4.70 0 0 0
17/07/2024
5.03
 8,000 5.06 5.20 5.03 0 0 0
16/07/2024
5.40
 1,600 5.46 5.46 5.40 0 0 0
15/07/2024
5.48
 1,500 5.48 5.48 5.48 0 0 0
12/07/2024
5.48
 15,800 5.83 5.83 5.48 0 0 0
11/07/2024
5.89
 2,600 5.98 5.98 5.50 0 0 0
10/07/2024
5.74
 4,600 5.92 5.92 5.55 0 0 0
09/07/2024
5.55
 6,100 5.25 5.55 5.25 0 0 0
08/07/2024
5.24
 7,400 5.24 5.40 5.24 0 0 0
05/07/2024
5.24
 8,500 5.25 5.57 5.24 0 0 0
04/07/2024
5.62
 7,200 6.09 6.09 5.58 0 0 0
03/07/2024
6
 20,200 5.71 6.05 5.70 0 0 0
02/07/2024
6.12
 400 6.09 6.20 6.09 0 0 0
01/07/2024
6.09
 5,000 6.51 6.51 5.70 0 0 0
28/06/2024
6.12
 65,800 6.12 6.12 5.73 0 0 0
27/06/2024
5.72
 27,200 5.72 5.72 5.72 0 0 0
26/06/2024
5.35
 27,500 4.82 5.35 4.82 0 0 0
25/06/2024
5
 11,000 5.05 5.05 5 0 0 0
24/06/2024
5.12
 9,300 5.23 5.29 5.12 0 0 0
21/06/2024
5.23
 9,300 5.49 5.49 5.22 0 0 0
20/06/2024
5.50
 5,500 5.72 5.72 5.35 0 0 0
19/06/2024
5.45
 16,900 5.50 5.50 5.45 0 0 0
18/06/2024
5.51
 17,300 5.60 5.79 5.37 0 0 0
17/06/2024
5.75
 28,400 5.80 5.81 5.59 0 0 0
14/06/2024
6.01
 23,400 6.29 6.29 6.01 0 0 0
13/06/2024
6.03
 13,500 5.99 6.09 5.98 0 0 0
12/06/2024
5.70
 22,000 6.19 6.19 5.70 0 0 0
11/06/2024
6.05
 6,700 6.08 6.08 5.96 0 0 0
10/06/2024
6.17
 9,700 6.19 6.20 6.17 0 0 0
07/06/2024
6.19
 15,200 6.23 6.23 6 0 0 0
06/06/2024
6.20
 6,200 6.20 6.20 6.10 0 0 0
05/06/2024
6.20
 17,200 6.20 6.20 6.11 0 0 0
04/06/2024
6.10
 10,900 6.05 6.18 6 0 0 0
03/06/2024
6.20
 12,700 5.99 6.29 5.99 0 0 0
31/05/2024
6
 5,100 6.20 6.20 6 0 500 -0.0
30/05/2024
6.20
 12,200 6.13 6.25 5.90 0 0 0
29/05/2024
6.13
 9,800 6.46 6.46 6.13 0 0 0
28/05/2024
6.30
 9,800 5.90 6.30 5.90 0 0 0
27/05/2024
6.02
 32,000 5.98 6.41 5.98 0 0 0
24/05/2024
6.42
 11,900 6.32 6.55 6.32 0 100 -0.0
23/05/2024
6.60
 6,800 6.67 6.67 6.30 0 0 0
22/05/2024
6.67
 28,300 6.50 6.73 6.32 0 0 0
21/05/2024
6.74
 22,800 6.79 6.79 6.32 0 0 0
20/05/2024
6.79
 76,400 6.50 6.90 6.50 0 0 0
17/05/2024
6.45
 148,700 6.59 6.59 6.36 0 0 0
16/05/2024
6.56
 81,500 7.20 7.20 6.56 0 0 0
15/05/2024
7.05
 39,500 6.90 7.05 6.60 0 0 0
14/05/2024
6.59
 130,400 6.50 6.63 6.06 0 0 0
13/05/2024
6.50
 42,100 6.40 6.85 6.30 0 0 0
10/05/2024
6.49
 55,800 7.14 7.17 6.46 0 0 0
09/05/2024
6.86
 57,800 7.25 7.25 6.80 0 0 0
08/05/2024
7.25
 260,800 7.25 7.90 6.98 0 0 0
07/05/2024
7.50
 154,700 7.22 7.90 7.22 0 0 0
06/05/2024
7.51
 243,500 7.70 7.77 7.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |