CTCP Địa ốc 11 (d11)

10.80
0.40
(3.85%)
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
(2025-12-29) 		-0.60 -5.45% 12,200 0 0
10.40
11.50
10.40
2 tháng
(2025-11-28) 		-0.10 -0.95% 109,000 0 0
10.40
11.80
10.40
3 tháng
(2025-10-29) 		-0.30 -2.80% 173,600 0 0
10.40
11.80
10.40
6 tháng
(2025-07-31) 		1.03 10.93% 396,600 0 0
9.29
11.80
10.40
12 tháng
(2025-02-03) 		1.47 16.48% 740,255 -24 -0.0
7.95
11.80
10.40
24 tháng
(2024-02-07) 		-1.12 -9.71% 1,388,299 -924 -0.0
7.95
11.80
10.40
36 tháng
(2023-02-13) 		-0.31 -2.93% 2,328,690 -6,224 -0.1
7.95
14.11
10.40
60 tháng
(2021-02-22) 		-11.04 -51.50% 11,394,658 -924 0.3
7.95
41.06
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
9.29
 1,800 9.29 9.38 9.20 0 0 0
10/11/2022
9.29
 16,100 9.82 10.45 9.29 0 0 0
09/11/2022
9.82
 1,300 10.63 10.63 9.82 0 0 0
08/11/2022
10.63
 1,400 10.63 10.63 9.73 0 1,000 -0.0
07/11/2022
10.63
 9,401 11.07 11.34 10 0 0 0
04/11/2022
11.07
 0 11.07 11.07 11.07 0 0 0
03/11/2022
11.07
 1,101 10.98 11.25 11.07 0 0 0
02/11/2022
10.98
 500 11.07 11.07 10.98 0 0 0
01/11/2022
11.07
 0 11.07 11.07 11.07 0 0 0
31/10/2022
11.07
 3,000 11.16 11.16 10.80 0 0 0
28/10/2022
11.16
 1,804 11.16 11.16 11.16 0 0 0
27/10/2022
11.16
 1,201 10.63 11.16 10.63 0 0 0
26/10/2022
10.63
 156 10.45 10.63 10.63 0 0 0
25/10/2022
10.45
 1,800 10.71 10.71 10.45 0 0 0
24/10/2022
10.71
 2,400 11.16 11.16 10.63 0 0 0
21/10/2022
11.16
 2,710 11.25 11.88 10.36 0 0 0
20/10/2022
11.25
 200 11.07 12.05 11.25 0 0 0
19/10/2022
11.07
 1,200 10.98 11.07 10.89 0 0 0
18/10/2022
10.98
 300 11.61 12.23 10.98 0 0 0
17/10/2022
11.61
 200 11.61 11.61 10.54 0 0 0
14/10/2022
11.61
 400 11.88 11.88 10.71 0 0 0
13/10/2022
11.88
 110 11.43 11.88 11.88 0 0 0
12/10/2022
11.43
 210 11.16 11.43 11.16 0 0 0
11/10/2022
11.16
 700 11.79 11.79 11.16 0 0 0
10/10/2022
11.79
 6,500 11.79 11.79 11.16 0 0 0
07/10/2022
11.79
 100 11.96 11.96 11.79 0 0 0
06/10/2022
11.96
 1,100 12.05 12.05 11.96 0 0 0
05/10/2022
12.05
 200 12.05 12.05 12.05 0 0 0
04/10/2022
12.05
 500 12.14 12.14 11.88 0 0 0
03/10/2022
12.14
 2,601 12.05 12.23 12.14 0 0 0
30/09/2022
12.05
 7,900 12.32 12.41 11.61 0 0 0
29/09/2022
12.32
 2,952 12.86 13.30 11.79 0 0 0
28/09/2022
12.86
 1,800 13.21 13.30 12.59 0 0 0
27/09/2022
13.21
 200 12.59 13.21 13.21 0 0 0
26/09/2022
12.59
 3,412 12.95 13.39 12.59 0 0 0
23/09/2022
12.95
 2,400 13.04 13.75 12.95 0 0 0
22/09/2022
13.04
 2,802 12.95 13.21 12.95 0 0 0
21/09/2022
12.95
 6,612 12.68 13.39 12.95 0 0 0
20/09/2022
12.68
 900 13.30 14.02 12.68 0 0 0
19/09/2022
13.30
 12,100 14.29 14.38 13.30 0 0 0
16/09/2022
14.29
 3,524 14.38 14.38 14.29 0 0 0
15/09/2022
14.38
 2,501 14.02 14.91 13.84 0 0 0
14/09/2022
14.02
 4,201 14.29 14.29 14.02 0 0 0
13/09/2022
14.29
 344 14.20 14.29 14.29 0 0 0
12/09/2022
14.20
 2,200 14.11 14.20 14.11 0 0 0
09/09/2022
14.11
 600 14.11 14.29 13.66 0 0 0
08/09/2022
14.11
 3,500 14.29 14.46 13.57 0 800 -0.0
07/09/2022
14.29
 2,001 14.38 14.38 14.29 0 0 0
06/09/2022
14.38
 3,900 14.38 14.46 14.38 0 0 0
05/09/2022
14.38
 800 14.20 14.38 14.38 0 0 0
31/08/2022
14.20
 4,700 14.29 14.38 14.11 0 0 0
30/08/2022
14.29
 3,300 14.29 14.38 14.20 0 0 0
29/08/2022
14.29
 2,900 14.38 14.38 13.93 0 0 0
26/08/2022
14.38
 1,900 14.55 14.55 13.93 0 0 0
25/08/2022
14.55
 1,600 14.55 14.64 14.29 0 0 0
24/08/2022
14.55
 11,300 14.38 14.55 14.38 0 100 -0.0
23/08/2022
14.38
 1,500 14.46 14.55 13.48 0 0 0
22/08/2022
14.46
 12,000 14.46 14.55 14.29 0 0 0
19/08/2022
14.46
 300 14.29 14.46 14.29 0 0 0
18/08/2022
14.29
 2,700 14.46 14.73 14.02 0 0 0
17/08/2022
14.46
 2,200 14.29 14.46 14.29 0 0 0
16/08/2022
14.29
 500 14.20 14.64 14.29 0 0 0
15/08/2022
14.20
 2,100 14.38 14.82 14.02 0 0 0
12/08/2022
14.38
 8,224 14.38 15 14.02 0 0 0
11/08/2022
14.38
 3,500 13.93 14.73 14.20 0 0 0
10/08/2022
13.93
 7,200 14.02 14.29 13.84 0 0 0
09/08/2022
14.02
 3,900 13.93 14.02 13.93 0 0 0
08/08/2022
13.93
 9,100 13.84 14.02 13.84 0 500 -0.0
05/08/2022
13.84
 5,400 13.84 14.11 13.84 0 0 0
04/08/2022
13.84
 6,600 13.93 14.46 13.84 0 0 0
03/08/2022
13.93
 700 13.66 13.93 13.39 0 0 0
02/08/2022
13.66
 1,300 13.48 14.55 13.04 0 0 0
01/08/2022
13.48
 12,600 13.75 13.75 13.30 0 0 0
29/07/2022
13.75
 1,406 13.39 13.75 12.95 0 0 0
28/07/2022
13.39
 11,500 13.39 13.75 13.21 0 0 0
27/07/2022
13.39
 5,000 13.39 13.39 13.39 0 0 0
26/07/2022
13.39
 2,300 13.30 13.39 13.30 0 0 0
25/07/2022
13.30
 3,901 13.66 13.84 13.21 0 0 0
22/07/2022
13.66
 4,001 13.75 14.20 13.48 0 0 0
21/07/2022
13.75
 200 13.66 13.75 13.75 0 0 0
20/07/2022
13.66
 900 13.66 13.93 13.66 0 0 0
19/07/2022
13.66
 3,606 13.66 14.02 13.21 0 0 0
18/07/2022
13.66
 8,400 13.66 13.84 13.57 0 0 0
15/07/2022
13.66
 9,006 13.30 13.66 13.21 0 0 0
14/07/2022
13.30
 2,400 12.95 13.39 13.21 0 0 0
13/07/2022
12.95
 1,300 13.21 13.21 12.86 0 0 0
12/07/2022
13.21
 1,000 13.21 13.21 13.21 0 0 0
11/07/2022
13.21
 3,000 13.57 13.57 12.95 0 0 0
08/07/2022
13.57
 2,500 13.57 13.57 13.57 0 0 0
07/07/2022
13.57
 1,600 13.57 13.57 13.57 0 0 0
06/07/2022
13.57
 3,700 14.29 14.29 13.04 0 0 0
05/07/2022
14.29
 100 14.29 14.29 14.29 0 0 0
04/07/2022
14.29
 2,100 13.66 14.29 13.57 0 0 0
01/07/2022
13.66
 2,404 14.20 14.29 13.57 0 0 0
30/06/2022
14.20
 300 14.82 14.82 13.84 0 0 0
29/06/2022
14.82
 2,100 15.18 15.18 14.82 0 0 0
28/06/2022
15.18
 300 15.18 15.18 15.18 0 0 0
27/06/2022
15.18
 1,705 15.18 15.80 15.18 0 0 0
24/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/06/2022
15.18
 4,800 14.27 15.71 15.18 0 0 0
23/06/2022
14.27
 100 13.71 14.27 14.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |