CTCP Xây lắp và Vật liệu Xây dựng Đồng Tháp (bdt)

8.20
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
(2024-08-19) 		-0.20 -2.35% 811,200 0 0
8.10
8.90
8.20
2 tháng
(2024-07-22) 		-1.40 -14.43% 2,557,200 -27,400 -0.2
8.10
9.70
8.20
3 tháng
(2024-06-20) 		-2.20 -20.95% 9,561,600 20,000 0.3
8.10
11.60
8.20
6 tháng
(2024-03-22) 		-5.70 -40.71% 14,824,900 24,000 0.4
8.10
14
8.20
12 tháng
(2023-09-25) 		-7.34 -46.93% 18,743,700 -21,000 -0.3
8.10
16.02
8.20
24 tháng
(2022-09-29) 		-30.80 -78.77% 46,141,708 -163,600 -5.6
8.10
45.30
8.20
36 tháng
(2021-10-04) 		-22.65 -73.18% 47,490,241 -580,200 -21.8
8.10
45.30
8.20
60 tháng
(2019-10-15) 		-3.76 -31.18% 68,761,503 39,600 -9.8
8.10
45.30
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
13.45
 4,000 13.54 13.54 13.45 0 0 0
24/11/2023
13.54
 1,100 13.64 13.64 13.35 0 0 0
23/11/2023
13.64
 28,600 13.64 13.92 13.45 0 0 0
22/11/2023
13.64
 13,100 13.45 13.64 13.35 0 0 0
21/11/2023
13.45
 16,700 13.54 13.64 13.35 0 0 0
20/11/2023
13.54
 12,200 13.64 13.73 12.78 0 0 0
17/11/2023
13.64
 6,500 13.92 13.92 13.54 0 0 0
16/11/2023
13.92
 14,200 13.64 13.92 13.73 0 0 0
15/11/2023
13.64
 18,200 13.54 13.92 13.64 0 0 0
14/11/2023
13.54
 14,800 14.02 14.02 13.54 0 0 0
13/11/2023
14.02
 7,500 14.11 14.11 13.73 0 0 0
10/11/2023
14.11
 7,500 14.31 14.31 14.02 0 0 0
09/11/2023
14.31
 71,200 13.92 14.69 13.83 0 0 0
08/11/2023
13.92
 13,700 13.73 13.92 13.83 0 0 0
07/11/2023
13.73
 1,400 14.11 14.11 13.73 0 0 0
06/11/2023
14.11
 2,800 13.83 14.11 13.83 0 0 0
03/11/2023
13.83
 8,000 13.83 14.02 13.83 0 0 0
02/11/2023
13.83
 5,000 13.26 13.92 13.35 0 0 0
01/11/2023
13.26
 14,600 13.64 13.64 13.16 0 0 0
31/10/2023
13.64
 2,100 13.64 13.73 13.35 0 0 0
30/10/2023
13.64
 2,900 14.59 15.16 13.35 0 0 0
27/10/2023
14.59
 4,200 13.83 14.59 13.35 0 0 0
26/10/2023
13.83
 10,500 14.69 14.69 13.83 0 0 0
25/10/2023
14.69
 6,900 14.88 14.97 14.59 0 0 0
24/10/2023
14.88
 5,600 15.07 15.07 14.40 0 0 0
23/10/2023
15.07
 3,500 14.97 15.16 14.50 0 0 0
20/10/2023
14.97
 9,900 15.26 15.26 14.21 0 0 0
19/10/2023
15.26
 100 15.16 15.26 15.26 0 0 0
18/10/2023
15.16
 16,800 15.45 15.45 15.07 0 0 0
17/10/2023
15.45
 6,300 15.45 15.74 15.45 0 0 0
16/10/2023
15.45
 6,200 15.74 15.74 15.45 0 0 0
13/10/2023
15.74
 1,200 15.83 15.83 15.55 0 0 0
12/10/2023
15.83
 3,900 15.64 15.83 15.45 0 0 0
11/10/2023
15.64
 2,900 15.83 15.83 15.45 0 0 0
10/10/2023
15.83
 3,000 15.45 16.40 15.83 0 0 0
09/10/2023
15.45
 10,600 15.64 15.64 15.35 0 0 0
06/10/2023
15.64
 19,900 15.35 15.64 15.26 0 0 0
05/10/2023
15.35
 6,800 15.74 15.74 15.26 0 0 0
04/10/2023
15.74
 7,300 15.74 15.74 15.64 0 0 0
03/10/2023
15.74
 13,000 16.02 16.02 13.83 0 0 0
02/10/2023
16.02
 12,000 16.02 16.02 15.93 0 0 0
29/09/2023
16.02
 17,600 15.93 16.12 15.93 0 0 0
28/09/2023
15.93
 21,700 15.74 16.12 15.74 0 0 0
27/09/2023
15.74
 12,400 15.64 15.74 15.64 0 0 0
26/09/2023
15.64
 22,900 15.64 16.79 15.64 0 0 0
25/09/2023
15.64
 38,100 16.59 16.59 15.64 0 0 0
22/09/2023
16.59
 49,300 16.88 16.88 16.40 0 0 0
21/09/2023
16.88
 32,600 17.07 17.17 16.88 0 0 0
20/09/2023
17.07
 12,200 16.79 17.07 16.79 0 0 0
19/09/2023
16.79
 42,900 16.69 16.88 16.69 0 0 0
18/09/2023
16.69
 32,500 16.88 17.07 16.69 0 0 0
15/09/2023
16.88
 38,900 16.69 16.88 16.79 0 0 0
14/09/2023
16.69
 20,600 17.07 17.07 16.59 0 0 0
13/09/2023
17.07
 17,300 17.17 17.17 16.98 0 0 0
12/09/2023
17.17
 7,400 16.88 17.26 16.98 0 0 0
11/09/2023
16.88
 32,400 17.36 17.36 16.88 0 0 0
08/09/2023
17.36
 82,100 17.17 17.45 16.59 0 0 0
07/09/2023
17.17
 9,500 17.74 18.12 17.17 0 0 0
06/09/2023
17.74
 71,600 16.50 18.03 16.40 0 18,300 -0.3
05/09/2023
16.50
 14,200 16.59 16.59 16.31 0 0 0
31/08/2023
16.59
 23,100 16.40 16.59 16.21 0 0 0
30/08/2023
16.40
 10,900 16.31 16.40 16.31 0 0 0
29/08/2023
16.31
 21,700 16.59 16.59 16.21 0 0 0
28/08/2023
16.59
 39,200 16.88 17.07 16.21 0 0 0
25/08/2023
16.88
 12,000 16.88 17.17 16.69 0 0 0
24/08/2023
16.88
 18,900 16.59 16.88 16.50 0 0 0
23/08/2023
16.59
 17,900 16.69 16.88 16.40 0 0 0
22/08/2023
16.69
 80,800 16.21 16.69 15.74 0 0 0
21/08/2023
16.21
 63,300 15.74 16.59 15.83 0 0 0
18/08/2023
15.74
 140,800 17.93 17.93 15.74 0 0 0
17/08/2023
17.93
 110,200 18.12 18.12 17.83 0 0 0
16/08/2023
18.12
 87,000 18.31 18.50 18.03 0 0 0
15/08/2023
18.31
 43,700 18.50 18.79 18.31 0 1,700 -0.0
14/08/2023
18.50
 88,800 18.50 18.60 18.12 0 0 0
11/08/2023
18.50
 52,600 18.41 18.50 18.22 0 0 0
10/08/2023
18.41
 110,000 18.41 18.98 18.41 0 0 0
09/08/2023
18.41
 73,300 18.03 18.50 18.03 0 0 0
08/08/2023
18.03
 52,800 18.03 18.12 17.93 0 0 0
07/08/2023
18.03
 118,000 18.22 18.31 17.74 0 0 0
04/08/2023
18.22
 52,700 18.41 18.41 18.22 0 0 0
03/08/2023
18.41
 57,100 18.60 18.60 18.31 0 0 0
02/08/2023
18.60
 32,600 18.31 18.88 18.41 0 0 0
01/08/2023
18.31
 110,200 18.69 18.88 18.31 0 0 0
31/07/2023
18.69
 135,800 18.88 18.88 18.41 0 0 0
28/07/2023
18.88
 74,000 18.88 18.98 18.79 0 2,000 -0.0
27/07/2023
18.88
 97,900 18.98 19.55 18.79 0 0 0
26/07/2023
18.98
 248,300 19.27 19.27 18.50 10,000 0 0.2
25/07/2023
19.27
 118,100 19.74 19.84 19.17 5,000 0 0.1
24/07/2023
19.74
 207,800 19.36 19.74 19.17 0 0 0
21/07/2023
19.36
 113,500 19.84 19.84 19.07 10,000 0 0.2
20/07/2023
19.84
 118,500 19.65 19.93 19.55 0 0 0
19/07/2023
19.65
 144,400 19.17 20.03 19.07 0 6,200 -0.1
18/07/2023
19.17
 146,400 18.60 19.17 18.50 0 0 0
17/07/2023
18.60
 107,000 18.79 18.88 18.41 0 0 0
14/07/2023
18.79
 123,000 18.98 18.98 18.50 0 0 0
13/07/2023
18.98
 88,900 18.98 19.07 18.69 0 0 0
12/07/2023
18.98
 93,400 19.07 19.07 17.45 0 0 0
11/07/2023
19.07
 137,600 18.69 19.27 18.22 0 0 0
10/07/2023
18.69
 78,100 18.50 18.79 18.41 0 0 0
07/07/2023
18.50
 97,000 18.41 18.50 18.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |