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
(2025-11-05) 		0.13 3.45% 534,600 0 0
3.70
3.98
3.90
2 tháng
(2025-10-06) 		0.02 0.52% 1,222,400 0 0
3.56
4.34
3.90
3 tháng
(2025-09-08) 		-0.10 -2.50% 1,423,600 0 0
3.56
4.34
3.90
6 tháng
(2025-06-09) 		0.13 3.45% 2,107,100 0 0
3.56
4.34
3.90
12 tháng
(2024-12-10) 		0.14 3.72% 3,977,300 -2,000 -0.0
3.56
4.34
3.90
24 tháng
(2023-12-18) 		-0.60 -13.33% 10,694,100 -19,000 -0.1
3.50
7.51
3.90
36 tháng
(2022-12-21) 		-0.39 -9.09% 12,957,800 -10,100 0.0
3.50
7.51
3.90
60 tháng
(2020-12-31) 		0.20 5.41% 32,128,460 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)
16/02/2023
4.17
 25,300 4.06 4.19 4 0 0 -0.0
15/02/2023
4.06
 10,200 4 4.06 3.98 0 0 -0.0
14/02/2023
4
 1,900 4 4 3.96 0 0 -0.0
13/02/2023
4
 800 4.13 4.13 4 0 0 -0.0
10/02/2023
4.13
 1,400 4.11 4.13 4.10 0 0 -0.0
09/02/2023
4.11
 1,200 4.10 4.27 4.10 0 800 -0.0
08/02/2023
4.10
 5,200 4.20 4.20 4.10 0 0 0.0
07/02/2023
4.20
 2,800 4.45 4.45 4.20 0 0 0.0
06/02/2023
4.45
 500 4.20 4.45 4.45 0 0 0.0
03/02/2023
4.20
 1,200 4.20 4.43 3.93 0 0 0.0
02/02/2023
4.20
 2,000 4.25 4.35 4.20 0 0 0.0
01/02/2023
4.25
 1,600 4.15 4.43 4.25 0 0 0.0
31/01/2023
4.15
 1,200 4.15 4.15 4.11 0 0 0.0
30/01/2023
4.15
 3,600 4.15 4.17 4.15 0 0 0.0
27/01/2023
4.15
 7,600 4.22 4.22 4.12 0 0 0.0
19/01/2023
4.22
 300 4.01 4.22 4 0 0 0.0
18/01/2023
4.01
 3,900 4 4.18 3.99 800 0 0.0
17/01/2023
4
 2,100 4 4 4 0 0 -0.0
16/01/2023
4
 400 4.14 4.14 4 0 0 -0.0
13/01/2023
4.14
 200 4 4.18 4.14 0 0 -0.0
12/01/2023
4
 1,400 4.03 4.03 4 0 0 -0.0
11/01/2023
4.03
 3,100 4 4.20 4.03 0 0 -0.0
10/01/2023
4
 14,300 4.23 4.23 3.96 0 0 -0.0
09/01/2023
4.23
 1,400 4.05 4.29 3.87 0 0 -0.0
06/01/2023
4.05
 7,800 4.23 4.23 4.05 0 0 -0.0
05/01/2023
4.23
 4,500 4.10 4.24 3.95 0 0 -0.0
04/01/2023
4.10
 7,400 4 4.15 4.01 0 0 -0.0
03/01/2023
4
 3,500 4.01 4.05 3.99 0 0 -0.0
30/12/2022
4.01
 900 4.24 4.48 4.01 0 0 -0.0
29/12/2022
4.24
 0 4.24 4.24 4.24 0 0 -0.0
28/12/2022
4.24
 1,000 4 4.24 4 0 0 -0.0
27/12/2022
4
 11,300 3.90 4.14 3.99 0 0 -0.0
26/12/2022
3.90
 7,100 4.19 4.19 3.90 0 0 -0.0
23/12/2022
4.19
 300 4.24 4.24 4.19 0 0 -0.0
22/12/2022
4.24
 1,500 4.29 4.29 4 0 0 -0.0
21/12/2022
4.29
 1,500 4.41 4.41 4.12 0 0 -0.0
20/12/2022
4.41
 200 4.45 4.45 4.14 0 0 -0.0
19/12/2022
4.45
 3,200 4.40 4.49 4.45 0 0 -0.0
16/12/2022
4.40
 10,700 4.30 4.41 4.30 0 0 -0.0
15/12/2022
4.30
 12,500 4.28 4.30 4.20 0 0 -0.0
14/12/2022
4.28
 3,300 4.20 4.39 4.10 0 0 -0.0
13/12/2022
4.20
 2,800 4.37 4.44 4.13 0 0 -0.0
12/12/2022
4.37
 1,400 4.30 4.47 4.37 0 0 -0.0
09/12/2022
4.30
 3,800 4.29 4.45 3.99 0 0 -0.0
08/12/2022
4.29
 8,000 4.17 4.39 3.93 0 0 -0.0
07/12/2022
4.17
 1,900 4.13 4.25 4.10 0 0 -0.0
06/12/2022
4.13
 4,600 4.15 4.15 4.10 0 0 -0.0
05/12/2022
4.15
 17,500 4.15 4.26 4.06 0 0 -0.0
02/12/2022
4.15
 1,900 4.26 4.26 4.06 0 0 -0.0
01/12/2022
4.26
 11,400 4.29 4.29 4.11 0 0 -0.0
30/11/2022
4.29
 3,900 4.17 4.29 4.29 0 0 -0.0
29/11/2022
4.17
 11,200 4.08 4.30 3.91 0 0 -0.0
28/11/2022
4.08
 5,800 3.99 4.09 4.01 0 0 -0.0
25/11/2022
3.99
 1,500 4.05 4.05 3.86 0 0 -0.0
24/11/2022
4.05
 0 4.05 4.05 4.05 0 0 -0.0
23/11/2022
4.05
 8,800 4.35 4.35 4.05 0 100 -0.0
22/11/2022
4.35
 3,500 4.33 4.50 4.20 600 0 0.0
21/11/2022
4.33
 600 4.10 4.35 3.82 0 0 -0.0
18/11/2022
4.10
 13,100 4.40 4.50 4.10 0 0 -0.0
17/11/2022
4.40
 500 4.30 4.49 4.20 0 0 -0.0
16/11/2022
4.30
 3,200 4.08 4.33 4 0 0 -0.0
15/11/2022
4.08
 900 4.38 4.38 4.08 0 0 -0.0
14/11/2022
4.38
 2,900 4.20 4.38 4 0 0 -0.0
11/11/2022
4.20
 3,400 4.29 4.29 4 0 1,300 -0.0
10/11/2022
4.29
 0 4.29 4.29 4.29 0 0 -0.0
09/11/2022
4.29
 6,200 4.49 4.56 4.29 0 0 -0.0
08/11/2022
4.49
 100 4.27 4.49 4.49 0 0 -0.0
07/11/2022
4.27
 7,900 4.48 4.48 4.17 0 0 -0.0
04/11/2022
4.48
 0 4.48 4.48 4.48 0 0 -0.0
03/11/2022
4.48
 4,500 4.69 4.69 4.37 0 700 -0.0
02/11/2022
4.69
 4,000 4.40 4.69 4.41 0 0 0.0
01/11/2022
4.40
 10,100 4.71 4.71 4.39 400 0 0.0
31/10/2022
4.71
 300 4.80 4.80 4.71 0 0 -0.0
28/10/2022
4.80
 500 4.82 4.82 4.80 0 0 -0.0
27/10/2022
4.82
 3,600 4.53 4.84 4.53 0 0 0
26/10/2022
4.53
 1,200 4.53 4.53 4.26 0 0 0
25/10/2022
4.53
 1,100 4.87 4.87 4.53 0 0 0
24/10/2022
4.87
 2,600 5 5 4.65 0 0 0
21/10/2022
5
 3,700 5 5.02 4.65 0 0 0
20/10/2022
5
 6,700 4.95 5.27 5 0 0 0
19/10/2022
4.95
 1,200 4.95 4.96 4.80 0 0 0
18/10/2022
4.95
 1,100 4.90 5.15 4.90 0 0 -0.0
17/10/2022
4.90
 5,800 4.60 4.92 4.70 0 0 -0.0
14/10/2022
4.60
 4,500 4.30 4.60 4.55 0 0 -0.0
13/10/2022
4.30
 1,100 4.54 4.75 4.30 0 0 -0.0
12/10/2022
4.54
 4,000 4.56 4.56 4.26 0 1,100 -0.0
11/10/2022
4.56
 2,700 4.84 5.15 4.51 0 0 -0.0
10/10/2022
4.84
 6,700 4.92 4.92 4.59 0 0 -0.0
07/10/2022
4.92
 1,600 4.98 4.98 4.70 0 0 -0.0
06/10/2022
4.98
 400 4.77 5.04 4.96 0 0 -0.0
05/10/2022
4.77
 5,000 4.97 4.97 4.75 0 0 -0.0
04/10/2022
4.97
 0 4.97 4.97 4.97 0 0 -0.0
03/10/2022
4.97
 8,500 5 5 4.84 0 0 -0.0
30/09/2022
5
 2,300 4.75 5 4.53 0 0 -0.0
29/09/2022
4.75
 2,500 4.94 4.94 4.75 0 0 -0.0
28/09/2022
4.94
 1,600 5.20 5.20 4.94 0 1,000 -0.0
27/09/2022
5.20
 7,600 5.16 5.20 5.17 0 0 -0.0
26/09/2022
5.16
 8,700 5.49 5.49 5.12 0 600 -0.0
23/09/2022
5.49
 11,400 5.90 5.90 5.49 0 0 -0.0
22/09/2022
5.90
 100 5.90 5.90 5.90 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |