CTCP Đầu tư du lịch và Phát triển Thủy sản (dat)

7.45
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
(2024-10-15) 		-0.30 -3.87% 14,700 0 0
7.35
7.75
7.45
2 tháng
(2024-09-16) 		-0.55 -6.88% 27,600 0 0
7.35
8.10
7.45
3 tháng
(2024-08-16) 		-0.40 -5.10% 62,500 0 0
7.35
8.70
7.45
6 tháng
(2024-05-20) 		-0.96 -11.41% 153,300 -2 0
7.35
9
7.45
12 tháng
(2023-11-20) 		-1.10 -12.91% 314,500 -2,291 -0.0
7.35
9.45
7.45
24 tháng
(2022-11-25) 		-3 -28.74% 1,296,100 -5,791 -0.2
7.35
12.05
7.45
36 tháng
(2021-11-30) 		-10.29 -58.01% 3,114,800 -3,591 -0.3
7.35
19.78
7.45
60 tháng
(2019-12-11) 		-3.38 -31.22% 3,826,660 -931 -0.2
4.24
61.20
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
20.27
 930 20.87 21.13 20.14 0 0 0
09/11/2020
20.87
 110 20.60 20.87 20.87 0 0 0
06/11/2020
20.60
 830 20.60 21.53 20.60 0 0 0
05/11/2020
20.60
 1,700 19.60 20.60 20.60 0 0 0
04/11/2020
19.60
 3,910 20.80 21.53 19.40 0 0 0
03/11/2020
20.80
 870 22.10 22.13 20.60 0 190 -0.0
02/11/2020
22.10
 110 21.60 22.10 20.10 0 0 0
30/10/2020
21.60
 3,150 20.60 21.60 19.27 0 0 0
29/10/2020
20.60
 2,700 20.67 20.87 19.27 10 0 0.0
28/10/2020
20.67
 840 22.20 22.20 20.67 0 0 0
27/10/2020
22.20
 650 22.20 22.86 22.20 0 0 0
26/10/2020
22.20
 1,650 21.93 23.23 21.33 10 0 0.0
23/10/2020
21.93
 4,870 22.26 23.26 21.93 0 0 0
22/10/2020
22.26
 550 23.79 23.79 22.26 0 0 0
21/10/2020
23.79
 1,760 23.79 24.19 23.79 0 0 0
20/10/2020
23.79
 640 23.79 24.59 22.93 10 0 0.0
19/10/2020
23.79
 2,760 22.26 23.79 22.26 0 110 -0.0
16/10/2020
22.26
 6,670 23.92 23.92 22.26 190 0 0.0
15/10/2020
23.92
 3,850 23.36 24.92 21.73 200 0 0.0
14/10/2020
23.36
 2,800 25.09 25.09 23.36 0 0 0
13/10/2020
25.09
 13,740 26.15 27.91 24.32 100 220 -0.0
12/10/2020
26.15
 3,730 24.46 26.15 26.15 0 0 0
09/10/2020
24.46
 1,330 22.86 24.46 24.46 0 0 0
08/10/2020
22.86
 5,920 21.36 22.86 22.86 0 0 0
07/10/2020
21.36
 4,190 19.97 21.36 21.20 0 0 0
06/10/2020
19.97
 3,270 18.67 19.97 17.74 0 0 0
05/10/2020
18.67
 5,970 18.94 18.94 17.64 220 0 0.0
02/10/2020
18.94
 3,880 20.33 20.33 18.94 0 0 0
01/10/2020
20.33
 1,830 21.83 21.83 20.33 0 0 0
30/09/2020
21.83
 4,710 23.46 23.46 21.83 0 0 0
29/09/2020
23.46
 1,740 25.22 25.22 23.46 0 0 0
28/09/2020
25.22
 3,650 27.11 27.11 25.22 0 0 0
25/09/2020
27.11
 10 25.85 27.11 27.11 0 0 0
24/09/2020
25.85
 550 25.92 26.18 25.12 0 0 0
23/09/2020
25.92
 2,620 26.18 27.71 25.92 0 20 -0.0
22/09/2020
26.18
 1,270 25.25 26.18 23.92 10 0 0.0
21/09/2020
25.25
 7,260 26.58 26.58 25.19 0 0 0
18/09/2020
26.58
 3,170 26.58 27.84 25.25 0 520 -0.0
17/09/2020
26.58
 5,360 27.25 27.25 26.58 0 0 0
16/09/2020
27.25
 12,740 29.17 29.17 27.15 0 0 0
15/09/2020
29.17
 2,540 29.17 29.31 27.25 0 0 0
14/09/2020
29.17
 7,560 29.90 29.90 27.81 0 0 0
11/09/2020
29.90
 1,600 30.57 30.57 28.58 0 0 0
10/09/2020
30.57
 10,760 29.27 31.30 27.25 0 10 -0.0
09/09/2020
29.27
 2,110 31.47 31.47 29.27 0 0 0
08/09/2020
31.47
 6,630 33.83 36.15 31.47 0 0 0
07/09/2020
33.83
 2,770 31.67 33.83 31.67 0 0 0
04/09/2020
31.67
 8,800 29.61 31.67 31.67 10 0 0.0
03/09/2020
29.61
 22,770 27.68 29.61 29.61 0 420 -0.0
01/09/2020
27.68
 2,540 25.88 27.68 24.09 0 0 0
31/08/2020
25.88
 1,680 27.81 27.81 25.88 0 0 0
28/08/2020
27.81
 220 29.87 29.87 27.81 0 0 0
27/08/2020
29.87
 80 32.10 32.10 29.87 0 0 0
26/08/2020
32.10
 30 34.49 34.49 32.10 0 0 0
25/08/2020
34.49
 290 37.01 37.01 34.49 0 0 0
24/08/2020
37.01
 290 39.74 39.74 37.01 0 0 0
21/08/2020
39.74
 2,270 42.73 42.73 39.74 0 500 -0.0
20/08/2020
42.73
 40 45.92 45.92 42.73 0 0 0
19/08/2020
45.92
 10 49.38 49.38 45.92 0 0 0
18/08/2020
49.38
 0 49.38 49.38 49.38 0 0 0
17/08/2020
49.38
 210 53.03 53.03 49.38 0 0 0
14/08/2020
53.03
 410 56.95 56.95 53.03 0 0 0
13/08/2020
56.95
 3,920 61.20 65.46 56.95 0 100 -0.0
12/08/2020
61.20
 3,850 57.22 61.20 53.23 920 0 0.1
11/08/2020
57.22
 30 53.50 57.22 57.22 0 0 0
10/08/2020
53.50
 2,090 50.04 53.50 49.84 0 0 0
07/08/2020
50.04
 10 46.78 50.04 50.04 0 0 0
06/08/2020
46.78
 220 43.73 46.78 46.78 0 0 0
05/08/2020
43.73
 130 40.87 43.73 43.73 0 0 0
04/08/2020
40.87
 60 38.21 40.87 40.87 0 0 0
03/08/2020
38.21
 330 35.75 38.21 38.21 0 0 0
31/07/2020
35.75
 10 33.43 35.75 35.75 0 0 0
30/07/2020
33.43
 10 31.30 33.43 33.43 0 0 0
29/07/2020
31.30
 10 29.27 31.30 31.30 0 0 0
28/07/2020
29.27
 20 27.38 29.27 29.27 0 0 0
27/07/2020
27.38
 1,180 25.62 27.38 27.25 0 0 0
24/07/2020
25.62
 450 23.96 25.62 25.62 0 0 0
23/07/2020
23.96
 460 22.40 23.96 23.96 0 0 0
22/07/2020
22.40
 1,020 20.93 22.40 22.40 100 0 0.0
21/07/2020
20.93
 80 19.57 20.93 20.93 0 0 0
20/07/2020
19.57
 170 18.31 19.57 19.57 0 0 0
17/07/2020
18.31
 60 17.11 18.31 18.31 0 0 0
16/07/2020
17.11
 450 16.02 17.11 17.11 0 0 0
15/07/2020
16.02
 30 14.99 16.02 16.02 0 0 0
14/07/2020
14.99
 250 14.02 14.99 14.99 0 0 0
13/07/2020
14.02
 2,710 13.12 14.02 14.02 0 2,360 -0.0
10/07/2020
13.12
 560 12.29 13.12 13.12 0 0 0
09/07/2020
12.29
 10 11.50 12.29 12.29 0 0 0
08/07/2020
11.50
 20 10.77 11.50 11.50 0 0 0
07/07/2020
10.77
 10 10.07 10.77 10.77 0 0 0
06/07/2020
10.07
 10 9.44 10.07 10.07 0 0 0
03/07/2020
9.44
 130 8.84 9.44 9.44 0 0 0
02/07/2020
8.84
 10 8.27 8.84 8.84 0 0 0
01/07/2020
8.27
 200 7.74 8.27 8.27 0 0 0
30/06/2020
7.74
 10 7.24 7.74 7.74 0 0 0
29/06/2020
7.24
 10 6.78 7.24 7.24 0 0 0
26/06/2020
6.78
 480 6.34 6.78 6.78 0 0 0
25/06/2020
6.34
 10 5.93 6.34 6.34 0 0 0
24/06/2020
5.93
 10 5.54 5.93 5.93 0 0 0
23/06/2020
5.54
 10 5.18 5.54 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |