CTCP Địa ốc 11 (d11)

10.60
-0.10
(-0.93%)
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) 		0.20 1.90% 69,600 0 0
10.40
10.90
10.60
2 tháng
(2025-10-06) 		0.10 0.94% 128,800 0 0
10.20
10.90
10.60
3 tháng
(2025-09-08) 		0 0% 185,600 0 0
10
10.90
10.60
6 tháng
(2025-06-09) 		1.77 19.84% 391,600 0 0
8.93
11.20
10.60
12 tháng
(2024-12-10) 		1.50 16.35% 847,999 -24 -0.0
7.95
11.20
10.60
24 tháng
(2023-12-18) 		-0.82 -7.10% 1,437,725 -924 -0.0
7.95
11.70
10.60
36 tháng
(2022-12-21) 		0.70 7% 2,299,942 -6,224 -0.1
7.95
14.11
10.60
60 tháng
(2020-12-31) 		-8.03 -42.88% 11,682,704 -924 0.3
7.95
41.06
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
13.71
 15,900 14.19 14.35 13.71 0 0 0
21/06/2022
14.19
 1,111 14.43 14.43 13.95 0 0 0
20/06/2022
14.43
 2,603 15.39 15.39 14.43 0 0 0
17/06/2022
15.39
 2,800 15.78 16.02 14.35 0 0 0
16/06/2022
15.78
 2,700 15.55 15.78 14.11 0 0 0
15/06/2022
15.55
 1,100 15.15 15.86 14.35 0 0 0
14/06/2022
15.15
 3,900 15.39 15.39 15.15 0 0 0
13/06/2022
15.39
 7,700 16.26 16.26 15.39 0 0 0
10/06/2022
16.26
 0 16.26 16.26 16.26 0 0 0
09/06/2022
16.26
 13,400 16.26 16.26 16.10 0 0 0
08/06/2022
16.26
 2,800 16.26 16.34 16.26 0 0 0
07/06/2022
16.26
 5,300 16.26 16.42 15.63 0 0 0
06/06/2022
16.26
 1,600 16.10 16.34 16.10 0 0 0
03/06/2022
16.10
 8,600 16.34 16.42 16.10 0 0 0
02/06/2022
16.34
 12,600 16.34 16.74 16.34 0 0 0
01/06/2022
16.34
 6,500 16.42 16.58 16.34 0 0 0
31/05/2022
16.42
 8,600 16.50 16.58 16.34 0 0 0
30/05/2022
16.50
 4,300 16.66 16.74 16.50 0 0 0
27/05/2022
16.66
 5,000 17.14 17.14 16.66 0 0 0
26/05/2022
17.14
 2,800 16.82 17.46 17.14 0 0 0
25/05/2022
16.82
 22,500 16.74 16.82 15.94 0 0 0
24/05/2022
16.74
 3,800 17.22 17.22 15.94 0 0 0
23/05/2022
17.22
 1,100 16.82 17.46 17.22 0 0 0
20/05/2022
16.82
 3,200 16.90 16.90 16.18 0 0 0
19/05/2022
16.90
 10,900 16.90 17.06 16.90 0 0 0
18/05/2022
16.90
 3,900 16.34 17.30 16.82 0 0 0
17/05/2022
16.34
 4,900 15.94 16.34 15.39 0 0 0
16/05/2022
15.94
 4,100 15.70 16.18 15.70 0 1,200 -0.0
13/05/2022
15.70
 7,700 15.55 15.86 15.31 0 800 -0.0
12/05/2022
15.55
 2,300 15.94 17.30 15.47 0 0 0
11/05/2022
15.94
 12,300 16.66 17.38 15.07 0 0 0
10/05/2022
16.66
 7,000 17.22 17.22 15.63 0 0 0
09/05/2022
17.22
 7,400 18.02 18.02 16.58 0 0 0
06/05/2022
18.02
 7,200 18.26 18.26 17.06 0 0 0
05/05/2022
18.26
 12,000 18.34 18.89 17.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |