CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

3.58
0.22
(6.55%)
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
(2026-06-29) 		-0.44 -11.58% 32,500 0 0
3.36
3.82
3.58
2 tháng
(2026-06-01) 		-0.52 -13.40% 51,900 0 0
3.36
3.88
3.58
3 tháng
(2026-05-04) 		-0.58 -14.72% 105,400 300 0
3.36
3.96
3.58
6 tháng
(2026-01-30) 		-0.64 -16% 450,900 -900 -0.0
3.36
4
3.58
12 tháng
(2025-08-04) 		-0.51 -13.18% 2,194,000 -900 -0.0
3.36
4.34
3.58
24 tháng
(2024-08-08) 		-1.23 -26.80% 6,077,600 -17,000 -0.1
3.36
4.59
3.58
36 tháng
(2023-08-14) 		-0.94 -21.86% 12,129,800 -14,900 -0.1
3.36
7.51
3.58
60 tháng
(2021-08-24) 		-0.54 -13.85% 29,901,300 14,300 0.4
3.36
10.85
3.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2023
3.66
 3,600 3.76 3.99 3.66 0 0 0
11/05/2023
3.76
 1,400 3.72 3.90 3.73 0 0 0
10/05/2023
3.72
 11,900 3.70 3.80 3.66 0 0 0
09/05/2023
3.70
 16,600 3.74 3.74 3.70 0 0 0
08/05/2023
3.74
 200 3.71 3.74 3.64 0 0 0
05/05/2023
3.71
 6,500 3.77 3.77 3.65 0 0 0
04/05/2023
3.77
 8,400 3.68 3.78 3.68 0 0 0
28/04/2023
3.68
 21,100 3.78 3.78 3.66 0 0 0
27/04/2023
3.78
 600 3.66 3.78 3.68 0 0 0
26/04/2023
3.66
 1,600 3.64 3.68 3.63 0 0 0.0
25/04/2023
3.64
 1,600 3.66 3.69 3.64 0 0 0.0
24/04/2023
3.66
 8,100 3.66 3.68 3.65 0 0 0.0
21/04/2023
3.66
 8,400 3.66 3.68 3.65 0 0 0.0
20/04/2023
3.66
 2,200 3.80 3.80 3.61 0 0 0
19/04/2023
3.80
 6,700 3.80 3.81 3.80 0 0 0.0
18/04/2023
3.80
 600 3.75 3.95 3.80 0 0 0.0
17/04/2023
3.75
 1,000 3.67 3.88 3.71 0 0 0.0
14/04/2023
3.67
 13,800 3.90 3.90 3.67 0 0 0.0
13/04/2023
3.90
 11,100 3.90 4.10 3.81 0 0 0.0
12/04/2023
3.90
 400 3.96 3.98 3.87 0 0 0
11/04/2023
3.96
 3,800 4 4 3.92 0 0 0.0
10/04/2023
4
 5,300 3.82 4.07 3.82 0 0 0.0
07/04/2023
3.82
 58,400 4 4 3.75 2,000 0 0.0
06/04/2023
4
 4,400 3.96 4.06 3.96 0 0 0
05/04/2023
3.96
 19,500 4.01 4.01 3.96 0 0 0
04/04/2023
4.01
 700 3.89 4.10 3.91 0 0 0
03/04/2023
3.89
 1,900 3.80 3.89 3.81 0 0 0
31/03/2023
3.80
 25,300 3.75 3.84 3.76 0 0 0
30/03/2023
3.75
 10,700 3.72 3.78 3.74 0 0 0
29/03/2023
3.72
 600 3.74 3.74 3.72 0 0 0
28/03/2023
3.74
 1,300 3.75 3.79 3.74 0 0 0
27/03/2023
3.75
 400 3.86 3.86 3.61 0 0 0
24/03/2023
3.86
 4,900 3.86 3.87 3.86 0 0 0
23/03/2023
3.86
 500 3.86 3.86 3.79 0 0 0
22/03/2023
3.86
 300 3.87 3.87 3.85 0 0 0
21/03/2023
3.87
 900 3.88 3.88 3.80 0 0 -0.0
20/03/2023
3.88
 900 3.90 3.90 3.88 0 0 0.0
17/03/2023
3.90
 600 3.86 3.94 3.76 0 0 0.0
16/03/2023
3.86
 1,300 4 4.20 3.86 0 0 0.0
15/03/2023
4
 1,100 3.76 4.02 3.99 0 0 0.0
14/03/2023
3.76
 7,800 4.02 4.25 3.76 2,100 0 0.0
13/03/2023
4.02
 1,000 4.06 4.06 3.93 0 0 -0.0
10/03/2023
4.06
 300 4.07 4.07 4 0 0 -0.0
09/03/2023
4.07
 12,100 3.98 4.08 3.87 0 0 -0.0
08/03/2023
3.98
 4,400 3.76 3.98 3.76 0 0 -0.0
07/03/2023
3.76
 0 3.76 3.76 3.76 0 0 -0.0
06/03/2023
3.76
 5,900 4.04 4.08 3.76 0 0 -0.0
03/03/2023
4.04
 1,200 3.98 4.05 3.71 0 0 -0.0
02/03/2023
3.98
 800 3.96 3.98 3.98 0 0 -0.0
01/03/2023
3.96
 1,200 4 4 3.90 0 0 -0.0
28/02/2023
4
 400 4.06 4.29 4 0 0 -0.0
27/02/2023
4.06
 600 4.06 4.06 3.94 0 0 -0.0
24/02/2023
4.06
 3,300 4.20 4.20 4.06 0 0 -0.0
23/02/2023
4.20
 1,400 4.17 4.35 3.96 0 0 -0.0
22/02/2023
4.17
 3,200 4.05 4.17 4.03 0 0 -0.0
21/02/2023
4.05
 12,300 4.22 4.22 4.04 0 0 -0.0
20/02/2023
4.22
 300 4 4.27 4.22 0 0 -0.0
17/02/2023
4
 8,000 4.17 4.17 4 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |