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)
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
01/12/2023
3.74
 600 3.75 3.75 3.51 0 0 0
30/11/2023
3.75
 800 3.60 3.75 3.60 0 0 0
29/11/2023
3.60
 100 3.57 3.60 3.60 0 0 0
28/11/2023
3.57
 2,700 3.73 3.73 3.49 0 0 0
27/11/2023
3.73
 2,100 3.70 3.77 3.55 0 0 0
24/11/2023
3.70
 700 3.70 3.70 3.70 0 0 0
23/11/2023
3.70
 3,400 3.68 3.70 3.70 0 0 0
22/11/2023
3.68
 12,200 3.71 3.71 3.68 0 0 0
21/11/2023
3.71
 5,100 3.71 3.71 3.71 0 0 0
20/11/2023
3.71
 2,100 3.87 3.87 3.61 0 0 0
17/11/2023
3.87
 3,700 3.80 3.87 3.79 0 0 0
16/11/2023
3.80
 1,600 3.80 3.80 3.80 0 0 0
15/11/2023
3.80
 16,100 3.84 3.90 3.66 0 0 0
14/11/2023
3.84
 5,500 3.85 3.85 3.60 0 0 0
13/11/2023
3.85
 2,100 3.65 3.89 3.65 0 0 0
10/11/2023
3.65
 4,600 3.72 3.95 3.53 0 0 0
09/11/2023
3.72
 5,600 3.97 3.97 3.70 0 0 0
08/11/2023
3.97
 2,200 4 4 3.95 0 0 0
07/11/2023
4
 900 4 4 3.99 0 0 0
06/11/2023
4
 8,500 3.79 4.05 3.55 0 0 0
03/11/2023
3.79
 1,500 3.75 3.79 3.78 0 0 0
02/11/2023
3.75
 1,100 3.69 3.75 3.75 0 0 0
01/11/2023
3.69
 4,700 3.69 3.69 3.50 0 0 0
31/10/2023
3.69
 900 3.70 3.70 3.69 0 0 0
30/10/2023
3.70
 600 3.70 3.70 3.69 0 0 0
26/10/2023
3.70
 9,600 3.84 3.84 3.68 0 0 0
25/10/2023
3.84
 1,000 3.80 3.84 3.79 0 0 0
24/10/2023
3.80
 4,400 3.82 3.82 3.65 0 0 0
23/10/2023
3.82
 5,100 3.84 3.86 3.82 0 0 0
20/10/2023
3.84
 2,000 3.70 3.89 3.70 0 0 0
19/10/2023
3.70
 1,300 3.67 3.70 3.61 0 0 0
18/10/2023
3.67
 5,700 3.90 3.90 3.63 0 0 0
17/10/2023
3.90
 2,800 3.90 3.90 3.80 0 0 0
16/10/2023
3.90
 800 4 4 3.90 0 0 0
13/10/2023
4
 3,300 4.10 4.10 4 0 0 0
12/10/2023
4.10
 6,100 3.89 4.14 3.66 0 0 0
11/10/2023
3.89
 500 3.89 3.89 3.88 0 0 0
10/10/2023
3.89
 16,200 3.80 3.90 3.81 0 0 0
09/10/2023
3.80
 2,900 3.61 3.83 3.64 0 0 0
06/10/2023
3.61
 1,600 3.83 3.84 3.60 0 400 -0.0
05/10/2023
3.83
 5,200 3.66 3.85 3.66 0 0 0
04/10/2023
3.66
 3,000 3.65 3.66 3.65 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |