CTCP DIC - Đồng Tiến (did)

4
-0.10
(-2.44%)
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 0% 100,500 0 0
3.90
4.10
4
2 tháng
(2025-10-06) 		-0.20 -4.65% 339,900 0 0
3.90
4.30
4
3 tháng
(2025-09-08) 		-0.30 -6.82% 608,100 0 0
3.90
4.50
4
6 tháng
(2025-06-09) 		-0.20 -4.65% 2,098,400 -6,700 -0.0
3.90
4.90
4
12 tháng
(2024-12-10) 		-0.10 -2.38% 4,678,017 -6,700 -0.0
3.70
4.90
4
24 tháng
(2023-12-18) 		0.10 2.50% 10,036,597 -10,300 -0.1
3.70
4.90
4
36 tháng
(2022-12-21) 		0.60 17.14% 16,611,134 -45,900 -0.2
2.80
6.40
4
60 tháng
(2020-12-31) 		0.46 12.64% 51,104,199 -1,200 0.2
2.40
17.56
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
5
 7,900 5.20 5.20 4.90 0 0 0
20/09/2022
5.20
 10,901 5.40 5.40 4.90 0 0 0
19/09/2022
5.40
 15,450 5.20 5.40 5.20 0 0 0
16/09/2022
5.20
 6,000 5.50 5.50 5.20 0 0 0
15/09/2022
5.50
 17,850 5.20 5.50 5.20 9,000 0 0.0
14/09/2022
5.20
 18,600 5.20 5.30 5.20 0 0 0
13/09/2022
5.20
 17,300 5.50 5.50 5.20 0 0 0
12/09/2022
5.50
 7,400 5.30 5.50 5.40 0 0 0
09/09/2022
5.30
 39,400 5.60 5.60 4.90 0 0 0
08/09/2022
5.60
 59,900 5.50 5.70 5.30 0 0 0
07/09/2022
5.50
 36,400 5.70 5.70 5.10 0 0 0
06/09/2022
5.70
 28,700 5.80 5.80 5.70 5,600 0 0.0
05/09/2022
5.80
 23,300 5.40 5.80 5.50 0 0 0
31/08/2022
5.40
 10,500 5.60 5.70 5.40 0 0 0
30/08/2022
5.60
 47,600 5.70 5.70 5.30 0 0 0
29/08/2022
5.70
 11,600 5.80 5.80 5.30 0 0 0
26/08/2022
5.80
 46,200 5.80 5.80 5.30 100 5,800 -0.0
25/08/2022
5.80
 13,000 5.70 5.80 5.60 0 0 0
24/08/2022
5.70
 16,900 5.80 5.80 5.50 0 0 0
23/08/2022
5.80
 29,900 5.70 5.80 4.80 0 3,000 -0.0
22/08/2022
5.70
 8,600 5.70 5.70 5.60 0 0 0
19/08/2022
5.70
 9,900 5.70 5.70 5.60 0 0 0
18/08/2022
5.70
 33,500 5.80 5.90 5.60 0 1,500 -0.0
17/08/2022
5.80
 60,600 6.10 6.10 5.70 0 0 0
16/08/2022
6.10
 43,100 6.10 6.10 5.90 0 0 0
15/08/2022
6.10
 56,200 6.10 6.20 5.80 0 0 0
12/08/2022
6.10
 18,800 6.30 6.30 5.50 0 400 -0.0
11/08/2022
6.30
 54,800 6.20 6.40 5.90 6,500 0 0.0
10/08/2022
6.20
 121,200 5.80 6.50 5.80 0 400 -0.0
09/08/2022
5.80
 60,300 5.80 5.90 5.70 0 0 0
08/08/2022
5.80
 81,500 5.90 5.90 5.60 0 1,600 -0.0
05/08/2022
5.90
 49,650 5.80 5.90 5.60 400 0 0.0
04/08/2022
5.80
 21,200 5.80 6 5.60 0 0 0
03/08/2022
5.80
 66,700 5.70 5.80 5.50 0 1,000 -0.0
02/08/2022
5.70
 66,800 5.90 5.90 5.30 0 0 0
01/08/2022
5.90
 11,316 5.80 6 5.80 0 0 0
29/07/2022
5.80
 56,000 5.50 5.80 5.40 0 0 0
28/07/2022
5.50
 83,400 5 5.60 5 0 0 0
27/07/2022
5
 7,700 4.80 5 4.80 0 0 0
26/07/2022
4.80
 18,650 5.20 5.20 4.80 0 0 0
25/07/2022
5.20
 9,450 5.20 5.30 5 0 0 0
22/07/2022
5.20
 15,400 5.20 5.30 5 0 0 0
21/07/2022
5.20
 7,300 5.30 5.30 5.10 0 0 0
20/07/2022
5.30
 50,600 5.30 5.30 5 500 0 0.0
19/07/2022
5.30
 13,100 5.10 5.30 5 0 0 0
18/07/2022
5.10
 25,200 5.10 5.30 4.90 0 0 0
15/07/2022
5.10
 13,000 4.90 5.20 4.90 0 0 0
14/07/2022
4.90
 12,100 4.90 5.10 4.90 0 0 0
13/07/2022
4.90
 33,100 5 5.30 4.90 0 100 -0.0
12/07/2022
5
 10,300 4.80 5 4.90 1,000 0 0.0
11/07/2022
4.80
 14,300 5 5.20 4.80 0 0 0
08/07/2022
5
 12,200 4.90 5 4.70 0 0 0
07/07/2022
4.90
 1,400 4.70 5 4.90 0 0 0
06/07/2022
4.70
 8,200 4.80 5 4.70 0 0 0
05/07/2022
4.80
 12,700 5.10 5.10 4.80 0 0 0
04/07/2022
5.10
 12,400 5 5.10 4.80 0 0 0
01/07/2022
5
 27,500 4.80 5 4.60 100 0 0.0
30/06/2022
4.80
 17,500 5.10 5.10 4.80 0 4,700 -0.0
29/06/2022
5.10
 26,100 5.10 5.10 4.80 0 0 0
28/06/2022
5.10
 36,800 5 5.20 4.60 0 0 0
27/06/2022
5
 20,100 5.10 5.10 4.90 1,900 0 0.0
24/06/2022
5.10
 29,700 5.20 5.30 4.90 100 0 0.0
23/06/2022
5.20
 19,200 5 5.40 4.80 100 0 0.0
22/06/2022
5
 24,300 5.30 5.40 5 0 0 0
21/06/2022
5.30
 8,600 4.70 5.50 4.40 0 100 -0.0
20/06/2022
4.70
 86,300 5.80 5.80 4.70 0 0 0
17/06/2022
5.80
 93,700 6.30 6.30 5.40 700 0 0.0
16/06/2022
6.30
 23,700 6.10 6.70 6.30 0 0 0
15/06/2022
6.10
 50,600 6.50 6.50 5.90 0 0 0
14/06/2022
6.50
 29,000 6.70 6.70 6.40 1,100 0 0.0
13/06/2022
6.70
 32,300 6.80 6.80 6.30 100 0 0.0
10/06/2022
6.80
 28,100 6.70 7.20 6.50 0 0 0
09/06/2022
6.70
 23,500 7 7 6.50 100 0 0.0
08/06/2022
7
 69,400 7.10 7.10 6.70 1,200 0 0.0
07/06/2022
7.10
 12,800 7.10 7.40 6.90 0 1,100 -0.0
06/06/2022
7.10
 62,000 7.40 7.80 7.10 2,800 1,000 0.0
03/06/2022
7.40
 206,500 6.60 7.40 6.60 3,200 2,100 0.0
02/06/2022
6.60
 13,100 6.60 6.90 6.40 0 0 0
01/06/2022
6.60
 59,500 6.50 6.80 6.50 0 0 0
31/05/2022
6.50
 80,144 6.70 6.70 6.40 800 0 0.0
30/05/2022
6.70
 34,500 6.70 6.80 6.60 0 0 0
27/05/2022
6.70
 11,700 6.60 6.80 6.60 0 0 0
26/05/2022
6.60
 21,400 6.80 6.80 6.60 100 0 0.0
25/05/2022
6.80
 28,300 6.70 7 6.60 0 0 0
24/05/2022
6.70
 26,700 7.10 7.10 6.20 1,100 0 0.0
23/05/2022
7.10
 16,670 6.90 7.10 6.70 0 0 0
20/05/2022
6.90
 19,500 6.80 7.20 6.80 1,300 0 0.0
19/05/2022
6.80
 24,000 6.90 6.90 6.70 0 0 0
18/05/2022
6.90
 49,400 7.30 7.40 6.90 0 0 0
17/05/2022
7.30
 29,200 6.90 7.30 6.40 900 0 0.0
16/05/2022
6.90
 19,700 6.60 7.40 6.30 200 0 0.0
13/05/2022
6.60
 27,800 6.60 6.80 6.30 0 0 0
12/05/2022
6.60
 67,800 7.50 7.50 6.50 100 1,700 -0.0
11/05/2022
7.50
 101,300 7.80 7.80 7 100 0 0.0
10/05/2022
7.80
 13,200 8 8 7 0 0 0
09/05/2022
8
 88,100 8.70 8.80 7.50 500 3,000 -0.0
06/05/2022
8.70
 29,000 9.30 9.40 8.60 200 0 0.0
05/05/2022
9.30
 60,100 9.50 9.60 8.90 900 0 0.0
04/05/2022
9.50
 35,400 9.60 9.70 9.40 300 0 0.0
29/04/2022
9.60
 45,700 9.40 9.60 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |