CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.94
0.14
(3.68%)
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
(2026-03-30) 		0.10 2.70% 203,100 0 -0.0
3.70
3.99
3.94
2 tháng
(2026-03-02) 		0 0% 322,000 200 0.0
3.70
3.99
3.94
3 tháng
(2026-01-29) 		-0.10 -2.56% 347,700 -1,200 -0.0
3.70
4
3.94
6 tháng
(2025-10-31) 		0.05 1.33% 1,088,300 -1,200 -0.0
3.70
4
3.94
12 tháng
(2025-05-05) 		-0.05 -1.30% 3,154,200 -3,300 -0.0
3.56
4.34
3.94
24 tháng
(2024-05-09) 		-3.06 -44.61% 7,256,200 -17,900 -0.1
3.50
7.05
3.94
36 tháng
(2023-05-15) 		0.12 3.26% 13,006,400 -15,400 -0.1
3.50
7.51
3.94
60 tháng
(2021-05-25) 		-1 -20.83% 30,537,200 -7,400 0.3
3.50
10.85
3.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2023
3.65
 4,600 3.73 3.73 3.60 0 0 0
02/10/2023
3.73
 2,100 3.76 3.85 3.68 0 0 0
29/09/2023
3.76
 400 3.75 3.77 3.75 0 0 0
28/09/2023
3.75
 4,800 3.75 3.76 3.75 0 0 0
27/09/2023
3.75
 1,700 3.75 3.75 3.60 0 0 0
26/09/2023
3.75
 10,500 3.75 3.75 3.75 0 0 0
25/09/2023
3.75
 1,900 3.79 3.79 3.70 0 0 0
22/09/2023
3.79
 4,400 3.87 3.90 3.79 0 900 -0.0
21/09/2023
3.87
 2,400 3.86 3.88 3.87 0 0 0
20/09/2023
3.86
 4,100 3.89 3.90 3.85 0 0 0
19/09/2023
3.89
 7,600 3.75 3.94 3.76 0 0 0
18/09/2023
3.75
 5,400 3.78 3.80 3.71 0 0 0
15/09/2023
3.78
 24,200 3.78 4 3.70 0 0 0
14/09/2023
3.78
 6,000 3.90 3.90 3.70 0 0 0
13/09/2023
3.90
 16,000 3.90 4 3.89 0 0 0
12/09/2023
3.90
 7,900 4 4.21 3.90 0 0 0
11/09/2023
4
 20,400 3.99 4.01 3.72 0 0 0
08/09/2023
3.99
 21,500 4 4.06 3.80 5,000 0 0.0
07/09/2023
4
 14,600 3.95 4 3.90 0 0 0
06/09/2023
3.95
 17,800 4.04 4.04 3.94 0 0 0
05/09/2023
4.04
 6,900 3.99 4.04 4 0 0 0
31/08/2023
3.99
 3,700 3.98 4 3.97 0 0 0
30/08/2023
3.98
 3,600 3.98 4.03 3.98 0 0 0
29/08/2023
3.98
 2,900 3.95 4.10 3.95 0 0 0
28/08/2023
3.95
 6,900 3.90 3.96 3.90 0 0 0
25/08/2023
3.90
 6,300 4.08 4.08 3.85 0 0 0
24/08/2023
4.08
 200 4.08 4.08 4.08 0 0 0
23/08/2023
4.08
 500 3.95 4.08 3.98 0 0 0
22/08/2023
3.95
 2,500 4 4.11 3.95 0 0 0
21/08/2023
4
 11,000 4.02 4.03 3.86 0 0 0
18/08/2023
4.02
 8,900 4.25 4.25 4 0 0 0
17/08/2023
4.25
 9,800 4.28 4.28 4.20 0 0 0
16/08/2023
4.28
 4,200 4.30 4.30 4.28 0 0 0
15/08/2023
4.30
 16,100 4.30 4.30 4.10 0 0 0
14/08/2023
4.30
 11,700 4.40 4.44 4.27 0 0 0
11/08/2023
4.40
 2,800 4.41 4.41 4.40 0 0 0
10/08/2023
4.41
 28,900 4.39 4.50 4.26 0 0 0
09/08/2023
4.39
 20,500 4.32 4.39 4.32 0 0 0
08/08/2023
4.32
 5,200 4.25 4.40 4.25 0 0 0
07/08/2023
4.25
 11,100 4.30 4.39 4.25 0 0 0
04/08/2023
4.30
 16,300 4.20 4.39 4.20 0 0 0
03/08/2023
4.20
 21,800 4.15 4.40 4.16 0 0 0
02/08/2023
4.15
 3,400 4.28 4.39 4.15 0 0 0
01/08/2023
4.28
 12,400 4.28 4.30 4.28 0 0 0
31/07/2023
4.28
 5,800 4.27 4.30 4.28 0 0 0
28/07/2023
4.27
 4,000 4.20 4.30 4.14 0 0 0
27/07/2023
4.20
 2,100 4.20 4.29 4.16 0 0 0
26/07/2023
4.20
 8,500 4.20 4.30 4.20 0 0 0
25/07/2023
4.20
 9,600 4.20 4.25 4.11 0 0 0
24/07/2023
4.20
 6,500 4.18 4.25 3.99 0 0 0
21/07/2023
4.18
 2,800 4.20 4.20 3.97 0 0 0
20/07/2023
4.20
 14,700 4.10 4.20 4.16 0 0 0
19/07/2023
4.10
 5,100 4.10 4.15 4.10 0 0 0
18/07/2023
4.10
 4,800 4.10 4.20 4.10 0 0 0
17/07/2023
4.10
 2,800 4.09 4.13 4.09 0 600 -0.0
14/07/2023
4.09
 1,100 4.09 4.09 4.09 0 0 0
13/07/2023
4.09
 10,100 4.10 4.24 4 0 0 0
12/07/2023
4.10
 3,400 4.15 4.15 4 0 0 0
11/07/2023
4.15
 9,100 3.98 4.19 4 0 0 0
10/07/2023
3.98
 2,700 3.93 3.99 3.95 0 0 0
07/07/2023
3.93
 2,000 4.12 4.12 3.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |