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

11.70
-0.20
(-1.68%)
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
(2024-04-03) 		-1.50 -11.36% 936,300 -1,000 0
11.60
13.50
11.70
2 tháng
(2024-03-04) 		-1.70 -12.69% 2,238,700 -1,500 0
11.60
14.10
11.70
3 tháng
(2024-02-05) 		-1.60 -12.03% 2,966,100 4,000 0
11.60
14.10
11.70
6 tháng
(2023-11-06) 		-2.42 -17.11% 4,938,200 -45,000 -0.2
11.60
14.31
11.70
12 tháng
(2023-05-09) 		-5.56 -32.22% 17,777,771 -3,200 0.4
11.54
19.84
11.70
24 tháng
(2022-05-16) 		-28.98 -71.24% 32,775,210 -264,100 -8.5
11.54
45.30
11.70
36 tháng
(2021-05-19) 		-11.47 -49.50% 51,099,498 -545,300 -20.4
11.54
45.30
11.70
60 tháng
(2019-05-30) 		3.40 41.03% 57,328,307 15,600 -9.7
7.61
45.30
11.70
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
11.70
-0.20
 20,800 11.90 11.90 11.70 0 0 0
#2 02/05/2024
11.60
-0.30
 36,800 12.20 12.30 11.60 0 0 0
#3 26/04/2024
11.80
-0.30
 25,700 12 12.10 11.80 0 0 0
#4 25/04/2024
12
-0.50
 101,300 12.50 12.50 11.70 0 0 0
#5 24/04/2024
12.70
0
 55,200 12.60 12.80 12.30 0 0 0
#6 23/04/2024
12.60
-0.10
 8,700 12.80 12.80 12.60 0 0 0
#7 22/04/2024
12.80
0.20
 5,500 12.80 12.80 12.60 0 0 0
#8 19/04/2024
13
0.20
 25,200 12.80 13 12.50 0 0 0
#9 17/04/2024
13
0.20
 31,900 13.10 13.10 12.60 0 0 0
#10 16/04/2024
13.10
-0.10
 66,300 12.90 13.10 12.70 0 0 0
#11 15/04/2024
13
-0.40
 24,200 13.40 13.50 13 0 1,000 0
#12 12/04/2024
13.50
0.20
 30,600 13.30 13.50 13.20 0 0 0
#13 11/04/2024
13.20
-0.40
 31,400 13.20 13.50 13.20 0 0 0
#14 10/04/2024
13.50
-0.70
 46,800 13.60 13.80 13.30 0 0 0
#15 09/04/2024
13.50
0.70
 185,100 12.80 14.70 12.80 0 0 0
#16 08/04/2024
12.80
-0.10
 16,100 13 13.10 12.80 0 0 0
#17 05/04/2024
13
0
 68,600 12.90 13 12.90 0 0 0
#18 04/04/2024
13.10
0
 50,900 13 13.10 12.90 0 0 0
#19 03/04/2024
13.20
0
 105,200 13.40 13.40 13 0 0 0
#20 02/04/2024
13.40
-0.10
 112,700 13.50 13.60 13.10 0 0 0
#21 01/04/2024
13.60
0.10
 53,700 13.50 13.60 13.40 0 0 0
#22 29/03/2024
13.60
-0.10
 12,100 13.50 13.60 13.50 0 0 0
#23 28/03/2024
13.60
0.10
 12,500 13.60 13.80 13.60 0 0 0
#24 27/03/2024
13.60
0
 33,600 13.50 13.60 13.40 0 0 0
#25 26/03/2024
13.60
-0.10
 29,800 13.60 13.70 13.50 0 0 0
#26 25/03/2024
13.60
-0.40
 99,800 14 14.30 13.50 0 0 0
#27 22/03/2024
14
0
 24,800 14 14 13.90 0 0 0
#28 21/03/2024
14
0.40
 98,000 13.60 14.20 13.90 0 0 0
#29 20/03/2024
13.60
-0.10
 54,500 13.70 13.80 13.60 0 0 0
#30 19/03/2024
13.70
0.20
 39,000 13.50 14.10 13.50 0 0 0
#31 18/03/2024
13.50
-0.60
 43,000 14.10 14.10 13.30 0 0 0
#32 15/03/2024
14.10
0.90
 200,100 13.20 14.40 13.10 0 0 0
#33 14/03/2024
13.20
0.20
 78,700 13 13.20 13 0 0 0
#34 13/03/2024
13
0
 88,800 13 13 12.90 0 0 0
#35 12/03/2024
13
-0.10
 78,200 13.10 13.10 12.90 0 500 0
#36 11/03/2024
13.10
0
 88,100 13.10 13.20 13 0 0 0
#37 08/03/2024
13.10
0
 23,000 13.10 13.40 13 0 0 0
#38 07/03/2024
13.10
-0.10
 23,300 13.20 13.20 13.10 0 0 0
#39 06/03/2024
13.20
-0.10
 27,200 13.30 13.30 13.10 0 0 0
#40 05/03/2024
13.30
-0.10
 20,200 13.40 13.40 13.20 0 0 0
#41 04/03/2024
13.40
0.40
 61,300 13 13.50 13.20 0 0 0
#42 01/03/2024
13
-0.10
 18,300 13.10 13.20 13 0 0 0
#43 29/02/2024
13.10
0.10
 83,000 13 13.20 12.80 0 0 0
#44 28/02/2024
13
0
 31,600 13 13 12.80 0 0 0
#45 27/02/2024
13
0
 29,600 13 13.10 12.90 0 0 0
#46 26/02/2024
13
0.10
 26,800 12.90 13 12.70 100 0 0
#47 23/02/2024
12.90
-0.30
 88,900 13.20 13.20 12.90 400 0 0
#48 22/02/2024
13.20
0
 63,500 13.20 13.20 13 0 0 0
#49 21/02/2024
13.20
0
 33,200 13.20 13.20 13.10 0 0 0
#50 20/02/2024
13.20
0
 30,200 13.20 13.30 13.10 0 0 0
#51 19/02/2024
13.20
0
 26,000 13.20 13.30 13.10 1,000 0 0
#52 16/02/2024
13.20
0
 17,100 13.20 13.20 13 0 0 0
#53 15/02/2024
13.20
0.20
 55,500 13 13.30 13 0 1,000 0
#54 07/02/2024
13
-0.30
 100,800 13.30 13.30 13 0 0 0
#55 06/02/2024
13.30
0
 87,600 13.30 13.30 13.20 0 0 0
#56 05/02/2024
13.30
0.10
 35,300 13.20 13.40 13.20 5,000 0 0
#57 02/02/2024
13.20
0
 158,600 13.20 13.60 13.20 0 0 0
#58 01/02/2024
13.20
-0.40
 180,500 13.60 13.60 13.20 0 0 0
#59 31/01/2024
13.60
-0.10
 103,100 13.70 13.70 13.40 0 0 0
#60 30/01/2024
13.70
0.30
 31,000 13.40 13.70 13.40 0 1,000 0
#61 29/01/2024
13.40
-0.10
 18,400 13.50 13.60 13.30 0 0 0
#62 26/01/2024
13.50
0
 45,600 13.50 13.60 13.40 0 0 0
#63 25/01/2024
13.50
0
 30,600 13.50 13.50 13.30 0 0 0
#64 24/01/2024
13.50
0.15
 21,600 13.35 13.90 13.40 0 0 0
#65 23/01/2024
13.35
0.10
 12,600 13.26 13.35 13.26 0 0 0
#66 22/01/2024
13.26
0
 53,100 13.26 13.35 13.16 0 20,000 0
#67 19/01/2024
13.26
0
 12,900 13.26 13.35 13.16 300 0 0
#68 18/01/2024
13.26
0
 19,400 13.26 13.35 13.07 200 0 0
#69 17/01/2024
13.26
-0.10
 20,800 13.35 13.35 13.16 100 11,700 0
#70 16/01/2024
13.35
0.19
 6,100 13.16 13.35 13.07 0 0 0
#71 15/01/2024
13.16
0.10
 62,400 13.07 13.35 12.88 400 0 0
#72 12/01/2024
13.07
-0.10
 40,600 13.16 13.16 12.78 0 0 0
#73 11/01/2024
13.16
-0.19
 48,200 13.35 13.35 13.07 0 0 0
#74 10/01/2024
13.35
0
 27,500 13.35 13.35 13.07 0 0 0
#75 09/01/2024
13.35
0.10
 35,200 13.26 13.35 13.16 0 0 0
#76 08/01/2024
13.26
-0.29
 26,400 13.54 13.54 13.26 0 0 0
#77 05/01/2024
13.54
-0.19
 25,500 13.73 13.83 13.35 0 0 0
#78 04/01/2024
13.73
-0.19
 26,300 13.92 14.50 13.73 0 0 0
#79 03/01/2024
13.92
0.76
 199,000 13.16 14.12 13.35 0 17,300 -0.2
#80 02/01/2024
13.16
-0.10
 5,100 13.26 13.26 13.07 0 0 0
#81 29/12/2023
13.26
0
 13,600 13.26 13.26 13.07 0 0 0
#82 28/12/2023
13.26
-0.19
 12,500 13.45 13.45 13.07 0 0 0
#83 27/12/2023
13.45
-0.10
 4,600 13.54 13.54 13.45 0 0 0
#84 26/12/2023
13.54
0.19
 26,600 13.35 13.64 13.35 0 0 0
#85 25/12/2023
13.35
0.29
 2,600 13.07 13.45 13.35 0 0 0
#86 22/12/2023
13.07
-0.29
 5,000 13.35 13.35 13.07 0 0 0
#87 21/12/2023
13.35
0.10
 3,500 13.26 13.35 13.26 0 0 0
#88 20/12/2023
13.26
0
 800 13.26 13.26 13.26 0 0 0
#89 19/12/2023
13.26
0
 2,900 13.26 13.35 13.16 0 0 0
#90 18/12/2023
13.26
0.10
 400 13.16 13.26 13.26 0 0 0
#91 15/12/2023
13.16
-0.10
 24,200 13.26 13.26 12.97 0 0 0
#92 14/12/2023
13.26
0
 6,200 13.26 13.26 13.26 0 0 0
#93 13/12/2023
13.26
-0.10
 19,200 13.35 13.54 13.16 0 0 0
#94 12/12/2023
13.35
0
 12,400 13.35 13.45 13.35 0 0 0
#95 11/12/2023
13.35
0
 26,200 13.35 13.54 13.35 0 0 0
#96 08/12/2023
13.35
-0.19
 34,600 13.54 13.54 13.35 0 0 0
#97 07/12/2023
13.54
-0.10
 13,000 13.64 13.73 13.54 0 0 0
#98 06/12/2023
13.64
-0.10
 52,900 13.73 13.73 13.54 0 0 0
#99 05/12/2023
13.73
0
 47,700 13.73 14.12 13.54 0 0 0
#100 04/12/2023
13.73
0.29
 189,800 13.45 14.31 13.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |