CTCP Kỹ nghệ Đô Thành (dtt)

21
1.05
(5.26%)
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) 		0.85 4.78% 5,400 0 0
17.45
20.15
19.95
2 tháng
(2024-09-16) 		0.75 4.19% 11,100 0 0
16.65
20.15
19.95
3 tháng
(2024-08-16) 		0 0% 18,900 0 0
16.65
21.25
19.95
6 tháng
(2024-05-20) 		-1.39 -6.96% 29,700 -5,046 -0.1
16.65
21.44
19.95
12 tháng
(2023-11-20) 		-0.34 -1.79% 39,800 -5,046 -0.1
16.65
22.06
19.95
24 tháng
(2022-11-25) 		8.05 76% 221,300 -5,688 -0.4
9.73
22.06
19.95
36 tháng
(2021-11-30) 		3.55 23.52% 321,100 -890 -0.3
9.73
22.06
19.95
60 tháng
(2019-12-11) 		7.66 69.65% 566,950 -11,130 -0.4
7.70
22.06
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2018
7.21
 10 7.75 7.75 7.21 0 0 0
17/10/2018
7.75
 20 7.75 7.75 7.21 0 0 0
16/10/2018
7.75
 660 7.75 7.75 7.21 0 0 0
15/10/2018
7.75
 0 7.75 7.75 7.75 0 0 0
12/10/2018
7.75
 70 7.64 7.75 7.75 0 0 0
11/10/2018
7.64
 1,770 8.22 8.22 7.64 0 0 0
10/10/2018
8.22
 0 8.22 8.22 8.22 0 0 0
09/10/2018
8.22
 0 8.22 8.22 8.22 0 0 0
08/10/2018
8.22
 140 8.22 8.22 8.22 0 0 0
05/10/2018
8.22
 700 8.22 8.22 8.22 0 0 0
04/10/2018
8.22
 0 8.22 8.22 8.22 0 0 0
03/10/2018
8.22
 2,000 8.41 8.41 8.22 0 0 0
02/10/2018
8.41
 700 8.41 8.41 8.41 0 0 0
01/10/2018
8.41
 190 9.03 9.03 8.41 0 0 0
28/09/2018
9.03
 510 9.69 9.69 9.03 0 0 0
27/09/2018
9.69
 210 10.39 10.39 9.69 0 0 0
26/09/2018
10.39
 10 11.16 11.16 10.39 0 0 0
25/09/2018
11.16
 0 11.16 11.16 11.16 0 0 0
24/09/2018
11.16
 0 11.16 11.16 11.16 0 0 0
21/09/2018
11.16
 0 11.16 11.16 11.16 0 0 0
20/09/2018
11.16
 150 11.98 11.98 11.16 0 0 0
19/09/2018
11.98
 0 11.98 11.98 11.98 0 0 0
18/09/2018
11.98
 190 11.20 11.98 10.43 0 0 0
17/09/2018
11.20
 0 11.20 11.20 11.20 0 0 0
14/09/2018
11.20
 150 10.97 11.20 10.23 0 0 0
13/09/2018
10.97
 20 10.31 10.97 10.31 0 0 0
12/09/2018
10.31
 100 9.69 10.35 9.69 0 0 0
11/09/2018
9.69
 10 9.07 9.69 9.69 0 0 0
10/09/2018
9.07
 1,010 8.49 9.07 7.91 0 0 0
07/09/2018
8.49
 430 7.95 8.49 8.49 0 0 0
06/09/2018
7.95
 0 7.95 7.95 7.95 0 0 0
05/09/2018
7.95
 0 7.95 7.95 7.95 0 0 0
04/09/2018
7.95
 0 7.95 7.95 7.95 0 0 0
31/08/2018
7.95
 5,330 8.53 8.53 7.95 0 0 0
30/08/2018
8.53
 0 8.53 8.53 8.53 0 0 0
29/08/2018
8.53
 2,000 8.53 8.53 8.53 0 0 0
28/08/2018
8.53
 3,240 8.10 8.53 7.54 0 0 0
27/08/2018
8.10
 8,010 8.68 8.68 8.10 0 0 0
24/08/2018
8.68
 7,000 8.68 8.68 8.37 5,000 0 0.1
23/08/2018
8.68
 2,000 8.68 8.68 8.68 0 0 0
22/08/2018
8.68
 0 8.68 8.68 8.68 0 0 0
21/08/2018
8.68
 2,380 8.68 8.68 8.68 0 0 0
20/08/2018
8.68
 0 8.68 8.68 8.68 0 0 0
17/08/2018
8.68
 1,000 8.68 8.68 8.10 0 0 0
16/08/2018
8.68
 15,190 9.30 9.92 8.68 0 0 0
15/08/2018
9.30
 20 8.72 9.30 8.72 0 0 0
14/08/2018
8.72
 140 8.18 8.72 7.61 0 0 0
13/08/2018
8.18
 20 7.68 8.18 7.15 0 0 0
10/08/2018
7.68
 4,810 8.26 8.76 7.68 0 0 0
09/08/2018
8.26
 220 7.75 8.26 7.37 0 0 0
08/08/2018
7.75
 1,280 7.54 8.06 7.75 0 0 0
07/08/2018
7.54
 40 8.10 8.64 7.54 0 0 0
06/08/2018
8.10
 60 8.68 8.68 8.10 0 0 0
03/08/2018
8.68
 700 9.30 9.30 8.68 0 0 0
02/08/2018
9.30
 20 10.00 10.00 9.30 0 0 0
01/08/2018
10.00
 100 10.27 10.27 10.00 0 0 0
31/07/2018
10.27
 0 10.27 10.27 10.27 0 0 0
30/07/2018
10.27
 0 10.27 10.27 10.27 0 0 0
27/07/2018
10.27
 0 10.27 10.27 10.27 0 0 0
26/07/2018
10.27
 0 10.27 10.27 10.27 0 0 0
25/07/2018
10.27
 0 10.27 10.27 10.27 0 0 0
24/07/2018
10.27
 10 11.01 11.01 10.27 0 0 0
23/07/2018
11.01
 30 11.82 11.82 11.01 0 0 0
20/07/2018
11.82
 0 11.82 11.82 11.82 0 0 0
19/07/2018
11.82
 10 12.67 12.67 11.82 0 0 0
18/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
17/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
16/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
13/07/2018
12.67
 0 12.67 12.67 12.67 0 0 0
12/07/2018
12.67
 10 13.61 13.61 12.67 0 0 0
11/07/2018
13.61
 0 13.61 13.61 13.61 0 0 0
10/07/2018
13.61
 0 13.61 13.61 13.61 0 0 0
09/07/2018
13.61
 0 13.61 13.61 13.61 0 0 0
06/07/2018
13.61
 0 13.61 13.61 13.61 0 0 0
05/07/2018
13.61
 0 13.61 13.61 13.61 0 0 0
04/07/2018
13.61
 290 14.61 15.08 13.61 0 0 0
03/07/2018
14.61
 20 13.72 14.61 12.79 0 0 0
02/07/2018
13.72
 0 13.72 13.72 13.72 0 0 0
29/06/2018
13.72
 40 12.87 13.72 11.98 0 0 0
28/06/2018
12.87
 20 12.05 12.87 11.24 0 0 0
27/06/2018
12.05
 40 12.95 13.53 12.05 0 0 0
26/06/2018
12.95
 20 12.17 12.95 11.36 0 0 0
25/06/2018
12.17
 0 12.17 12.17 12.17 0 0 0
22/06/2018
12.17
 20 11.59 12.17 10.81 0 0 0
21/06/2018
11.59
 0 11.59 11.59 11.59 0 0 0
20/06/2018
11.59
 10 11.20 11.59 11.59 0 0 0
19/06/2018
11.20
 20 10.85 11.20 10.12 0 0 0
18/06/2018
10.85
 20 10.19 10.85 9.50 0 0 0
15/06/2018
10.19
 30 10.93 11.67 10.19 0 0 0
14/06/2018
10.93
 20 10.23 10.93 10.08 0 0 0
13/06/2018
10.23
 30 9.77 10.23 9.77 0 0 0
12/06/2018
9.77
 10 9.26 9.77 9.77 0 0 0
11/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2018
9.26
 320 8.68 9.26 8.10 0 0 0
08/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
07/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
06/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
05/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
04/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
01/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
31/05/2018
8.68
 0 8.68 8.68 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |