CTCP Đầu tư Công nghiệp Xuất nhập khẩu Đông Dương (ddg)

4.50
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
(2024-04-15) 		1 28.57% 15,773,500 108,800 0.3
3.20
4.50
4.50
2 tháng
(2024-03-18) 		-0.50 -10% 29,751,900 154,200 0.6
3.20
5
4.50
3 tháng
(2024-02-15) 		-0.70 -13.46% 40,415,000 160,000 0.6
3.20
5.50
4.50
6 tháng
(2023-11-17) 		-1.90 -29.69% 84,220,400 341,793 1.7
3.20
6.50
4.50
12 tháng
(2023-05-22) 		-5.20 -53.61% 305,999,200 1,126,589 8.2
3.20
10.20
4.50
24 tháng
(2022-05-26) 		-34.90 -88.58% 430,482,044 2,646,471 22.5
3.20
43.30
4.50
36 tháng
(2021-05-31) 		-17.06 -79.13% 482,457,135 2,654,029 22.9
3.20
43.30
4.50
60 tháng
(2019-06-11) 		-7.94 -63.84% 538,908,472 2,655,908 22.9
3.20
43.30
4.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
4.50
0.40
 2,118,300 4.20 4.50 4.10 39,600 0 0.2
#2 13/05/2024
4.10
0
 550,400 4.10 4.20 4 0 0 0
#3 10/05/2024
4.10
-0.30
 1,095,800 4.40 4.40 4 200 0 0.0
#4 09/05/2024
4.40
0.20
 2,203,900 4.30 4.60 4.20 1,500 46,500 -0.2
#5 08/05/2024
4.20
0.30
 1,565,200 4 4.20 4 0 100 -0.0
#6 07/05/2024
3.90
0.30
 1,155,200 3.60 3.90 3.60 0 0 0
#7 06/05/2024
3.60
0.10
 348,900 3.40 3.70 3.40 0 0 0
#8 03/05/2024
3.50
0.10
 615,200 3.40 3.60 3.30 120,900 24,000 0.3
#9 02/05/2024
3.40
0.10
 264,600 3.40 3.50 3.30 0 0 0
#10 26/04/2024
3.30
0
 344,200 3.30 3.40 3.20 0 3,000 -0.0
#11 25/04/2024
3.30
-0.10
 405,200 3.40 3.50 3.30 3,700 4,000 -0.0
#12 24/04/2024
3.40
0
 493,800 3.40 3.60 3.40 29,600 100 0.1
#13 23/04/2024
3.40
-0.10
 368,600 3.60 3.60 3.40 0 37,300 -0.1
#14 22/04/2024
3.50
0.30
 974,000 3.20 3.50 3.20 7,600 0 0.0
#15 19/04/2024
3.20
-0.10
 399,200 3.30 3.30 3.10 100 0 0.0
#16 17/04/2024
3.30
-0.10
 658,400 3.40 3.40 3.10 21,600 0 0.1
#17 16/04/2024
3.40
-0.10
 1,131,300 3.50 3.50 3.20 16,900 9,400 0.0
#18 15/04/2024
3.50
-0.30
 1,081,300 3.80 3.80 3.50 200 8,700 -0.0
#19 12/04/2024
3.80
0.10
 547,100 3.70 3.80 3.60 0 0 0
#20 11/04/2024
3.70
0
 545,900 3.70 3.80 3.60 0 16,000 -0.1
#21 10/04/2024
3.70
-0.20
 374,100 3.90 3.90 3.70 100 0 0.0
#22 09/04/2024
3.90
0
 2,246,300 3.90 3.90 3.60 15,400 8,000 0.0
#23 08/04/2024
3.90
-0.40
 2,214,900 4.20 4.30 3.90 5,100 7,000 -0.0
#24 05/04/2024
4.30
-0.30
 1,475,300 4.50 4.60 4.20 22,000 6,800 0.1
#25 04/04/2024
4.60
-0.10
 420,000 4.60 4.70 4.50 8,300 0 0.0
#26 03/04/2024
4.70
0.10
 172,800 4.60 4.70 4.60 500 0 0.0
#27 02/04/2024
4.60
-0.10
 474,900 4.70 4.70 4.50 11,800 0 0.1
#28 01/04/2024
4.70
-0.20
 1,566,900 4.90 4.90 4.60 17,100 2,000 0.1
#29 29/03/2024
4.90
0
 194,400 4.90 5 4.80 500 0 0.0
#30 28/03/2024
4.90
0
 212,800 4.90 5 4.80 6,000 0 0.0
#31 27/03/2024
4.90
0
 373,400 4.80 5 4.80 10,000 0 0.1
#32 26/03/2024
4.90
-0.10
 222,400 5 5 4.90 0 0 0
#33 25/03/2024
5
0
 504,000 5 5.10 4.90 300 0 0.0
#34 22/03/2024
5
0
 476,500 5 5.10 4.90 0 0 0
#35 21/03/2024
5
0
 473,000 5 5.10 4.90 0 1,400 -0.0
#36 20/03/2024
5
0
 249,000 5 5 4.90 0 10,700 -0.1
#37 19/03/2024
5
0
 423,500 5 5.10 4.90 0 0 0
#38 18/03/2024
5
-0.10
 811,200 5.10 5.20 5 200 0 0.0
#39 15/03/2024
5.10
0
 375,400 5.10 5.20 5 12,600 0 0.1
#40 14/03/2024
5.10
0
 412,700 5.10 5.20 5 200 0 0.0
#41 13/03/2024
5.10
0.10
 373,200 5 5.20 5 500 0 0.0
#42 12/03/2024
5
-0.10
 462,300 5.10 5.10 5 0 0 0
#43 11/03/2024
5.10
-0.10
 517,000 5.20 5.20 5.10 200 0 0.0
#44 08/03/2024
5.20
0
 386,600 5.20 5.30 5.10 400 0 0.0
#45 07/03/2024
5.20
0
 523,800 5.20 5.30 5.10 200 0 0.0
#46 06/03/2024
5.20
-0.10
 444,100 5.30 5.30 5.10 200 500 -0.0
#47 05/03/2024
5.30
0
 539,800 5.30 5.30 5.20 200 0 0.0
#48 04/03/2024
5.30
0.10
 468,700 5.20 5.40 5.10 200 0 0.0
#49 01/03/2024
5.20
-0.10
 947,800 5.30 5.30 5.10 900 7,900 -0.0
#50 29/02/2024
5.30
0
 270,700 5.30 5.30 5.20 1,500 0 0.0
#51 28/02/2024
5.30
0
 253,100 5.30 5.40 5.20 1,500 9,800 -0.0
#52 27/02/2024
5.30
0
 399,500 5.30 5.40 5.20 3,000 0 0.0
#53 26/02/2024
5.30
0
 381,400 5.30 5.40 5.20 300 0 0.0
#54 23/02/2024
5.30
-0.20
 517,100 5.50 5.50 5.30 0 200 -0.0
#55 22/02/2024
5.50
0
 780,500 5.50 5.60 5.40 800 3,800 -0.0
#56 21/02/2024
5.50
0.20
 692,500 5.30 5.50 5.30 2,000 0 0.0
#57 20/02/2024
5.30
-0.10
 446,900 5.40 5.50 5.30 3,000 12,500 -0.1
#58 19/02/2024
5.40
0.10
 822,300 5.30 5.50 5.30 16,700 24,500 -0.0
#59 16/02/2024
5.30
0.10
 355,700 5.20 5.30 5.10 6,400 0 0.0
#60 15/02/2024
5.20
-0.10
 292,000 5.30 5.30 5.20 15,100 900 0.1
#61 07/02/2024
5.30
0.20
 311,000 5.10 5.30 5.10 0 0 0
#62 06/02/2024
5.10
0
 234,300 5.10 5.20 5.10 21,000 0 0.1
#63 05/02/2024
5.10
-0.10
 791,000 5.20 5.20 5 0 0 0
#64 02/02/2024
5.20
-0.10
 805,100 5.30 5.30 5.10 0 0 0
#65 01/02/2024
5.30
0
 737,700 5.30 5.40 5.10 0 0 0
#66 31/01/2024
5.30
-0.20
 570,200 5.50 5.50 5.30 400 0 0.0
#67 30/01/2024
5.50
0
 698,600 5.50 5.60 5.40 18,500 16,000 0.0
#68 29/01/2024
5.50
0
 689,200 5.50 5.60 5.50 0 0 0
#69 26/01/2024
5.50
0
 233,900 5.50 5.60 5.50 200 0 0.0
#70 25/01/2024
5.50
-0.10
 490,500 5.60 5.70 5.50 0 0 0
#71 24/01/2024
5.60
0
 193,700 5.60 5.60 5.50 0 0 0
#72 23/01/2024
5.60
0
 942,400 5.60 5.70 5.50 4,400 25,000 -0.1
#73 22/01/2024
5.60
0
 511,900 5.60 5.70 5.50 5,300 31,900 -0.1
#74 19/01/2024
5.60
-0.10
 770,300 5.70 5.70 5.50 200 0 0.0
#75 18/01/2024
5.70
0.10
 416,300 5.60 5.70 5.60 0 0 0
#76 17/01/2024
5.60
-0.10
 516,900 5.70 5.70 5.60 5,100 0 0.0
#77 16/01/2024
5.70
0.10
 410,900 5.60 5.70 5.50 1,000 0 0.0
#78 15/01/2024
5.60
-0.10
 328,500 5.70 5.70 5.60 0 50,000 -0.3
#79 12/01/2024
5.70
-0.10
 760,500 5.80 5.90 5.60 300 0 0.0
#80 11/01/2024
5.80
-0.20
 1,159,900 6 6 5.70 9,000 0 0.1
#81 10/01/2024
6
0
 650,800 6 6.10 5.80 0 0 0
#82 09/01/2024
6
0.30
 2,845,400 5.70 6.20 5.70 0 0 0
#83 08/01/2024
5.70
0
 652,900 5.70 5.80 5.60 0 0 0
#84 05/01/2024
5.70
0
 721,500 5.70 5.70 5.60 0 0 0
#85 04/01/2024
5.70
0
 815,700 5.70 5.80 5.60 0 7 -0.0
#86 03/01/2024
5.70
0.10
 1,127,800 5.60 5.80 5.50 50,000 0 0.3
#87 02/01/2024
5.60
-0.10
 262,600 5.70 5.80 5.60 0 0 0
#88 29/12/2023
5.70
0
 384,500 5.70 5.80 5.60 0 0 0
#89 28/12/2023
5.70
0.10
 719,900 5.60 5.80 5.60 2,900 0 0.0
#90 27/12/2023
5.60
0
 476,700 5.60 5.70 5.60 0 0 0
#91 26/12/2023
5.60
0
 1,028,100 5.60 5.70 5.60 300 0 0.0
#92 25/12/2023
5.60
-0.10
 897,000 5.70 5.70 5.60 0 0 0
#93 22/12/2023
5.70
-0.10
 453,100 5.80 5.90 5.60 200 0 0.0
#94 21/12/2023
5.80
0.20
 1,139,900 5.60 5.80 5.50 100 0 0.0
#95 20/12/2023
5.60
-0.10
 184,800 5.70 5.80 5.60 0 0 0
#96 19/12/2023
5.70
0
 627,400 5.70 5.80 5.60 0 0 0
#97 18/12/2023
5.70
-0.20
 909,300 5.90 6 5.60 0 0 0
#98 15/12/2023
5.90
0
 602,100 5.90 6 5.80 500 0 0.0
#99 14/12/2023
5.90
0
 554,500 5.90 6 5.80 500 0 0.0
#100 13/12/2023
5.90
-0.10
 1,763,400 6 6.10 5.80 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc