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

7.83
-0.13
(-1.63%)
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
(2024-08-21) 		-0.74 -8.51% 31,200 0 0
7.73
8.70
7.83
2 tháng
(2024-07-22) 		-0.64 -7.44% 52,900 -2 0
7.73
8.70
7.83
3 tháng
(2024-06-24) 		-0.87 -9.82% 89,800 -2 0
7.73
9
7.83
6 tháng
(2024-03-25) 		-1.13 -12.44% 153,800 -2,191 -0.0
7.73
9.09
7.83
12 tháng
(2023-09-26) 		-1.99 -20.04% 436,200 -2,291 -0.0
7.73
10.09
7.83
24 tháng
(2022-10-03) 		-4.18 -34.41% 1,323,700 -5,991 -0.3
7.73
12.18
7.83
36 tháng
(2021-10-06) 		-9.15 -53.48% 3,161,800 109 -0.2
7.73
19.87
7.83
60 tháng
(2019-10-17) 		-3.17 -28.49% 3,803,350 1,429 -0.2
4.24
61.20
7.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
18.41
 1,400 18.41 18.91 18.27 100 0 0.0
03/02/2021
18.41
 1,100 19.54 20.70 18.41 100 0 0.0
02/02/2021
19.54
 2,600 18.71 19.54 19.04 0 0 0
01/02/2021
18.71
 3,300 17.94 19.11 18.04 0 0 0
29/01/2021
17.94
 500 18.24 18.24 17.61 0 0 0
28/01/2021
18.24
 1,000 19.60 19.60 18.24 0 0 0
27/01/2021
19.60
 500 20.14 20.14 19.27 0 0 0
26/01/2021
20.14
 6,400 19.04 20.14 18.61 0 0 0
25/01/2021
19.04
 100 19.87 19.87 19.04 0 0 0
22/01/2021
19.87
 1,400 19.90 20.07 19.87 0 0 0
21/01/2021
19.90
 500 19.90 19.94 19.87 0 0 0
20/01/2021
19.90
 400 19.94 19.94 18.67 0 0 0
19/01/2021
19.94
 500 20.07 20.07 19.94 0 0 0
18/01/2021
20.07
 1,300 20.37 20.37 19.94 0 0 0
15/01/2021
20.37
 2,000 19.94 20.37 19.94 0 200 -0.0
14/01/2021
19.94
 3,400 19.94 20.00 19.94 0 0 0
13/01/2021
19.94
 1,200 19.94 20.40 19.94 0 0 0
12/01/2021
19.94
 600 19.94 20.60 19.60 0 0 0
11/01/2021
19.94
 5,500 19.94 21.27 19.57 0 0 0
08/01/2021
19.94
 5,100 19.54 19.94 19.40 0 0 0
07/01/2021
19.54
 800 20.47 20.47 19.40 0 0 0
06/01/2021
20.47
 1,100 20.60 20.60 20.20 0 0 0
05/01/2021
20.60
 200 20.60 20.60 20.57 0 0 0
04/01/2021
20.60
 2,700 20.40 20.60 19.70 0 0 0
31/12/2020
20.40
 4,450 20.53 20.53 19.77 0 0 0
30/12/2020
20.53
 230 20.57 20.57 19.94 0 0 0
29/12/2020
20.57
 2,430 20.40 20.60 19.67 0 0 0
28/12/2020
20.40
 1,820 20.40 20.40 19.74 0 100 -0.0
25/12/2020
20.40
 640 21.03 21.03 20.40 0 0 0
24/12/2020
21.03
 120 21.07 21.07 21.03 0 0 0
23/12/2020
21.07
 530 20.27 21.27 20.27 0 20 -0.0
22/12/2020
20.27
 6,230 20.00 21.17 19.94 0 0 0
21/12/2020
20.00
 2,930 19.94 21.20 19.94 0 0 0
18/12/2020
19.94
 5,650 21.13 21.13 19.80 0 0 0
17/12/2020
21.13
 16,060 21.13 21.13 19.97 0 0 0
16/12/2020
21.13
 260 21.13 21.27 19.94 0 0 0
15/12/2020
21.13
 1,970 21.27 21.93 19.94 0 0 0
14/12/2020
21.27
 1,080 21.13 21.60 21.27 0 0 0
11/12/2020
21.13
 2,800 22.46 22.46 20.97 0 0 0
10/12/2020
22.46
 7,710 21.80 22.49 20.40 0 0 0
09/12/2020
21.80
 1,890 22.49 22.49 20.93 0 0 0
08/12/2020
22.49
 3,310 22.53 22.53 20.97 0 0 0
07/12/2020
22.53
 5,400 22.53 22.59 20.97 10 0 0.0
04/12/2020
22.53
 9,250 24.22 25.92 22.53 0 0 0
03/12/2020
24.22
 4,100 22.66 24.22 24.22 0 0 0
02/12/2020
22.66
 1,750 21.20 22.66 22.66 0 0 0
01/12/2020
21.20
 4,550 19.84 21.20 19.87 0 0 0
30/11/2020
19.84
 5,760 18.54 19.84 18.54 0 0 0
27/11/2020
18.54
 3,450 18.01 18.54 17.48 0 0 0
26/11/2020
18.01
 1,550 17.81 18.01 17.81 70 0 0.0
25/11/2020
17.81
 1,460 17.81 18.47 17.81 0 0 0
24/11/2020
17.81
 2,160 18.61 19.14 17.68 0 0 0
23/11/2020
18.61
 360 19.27 19.27 18.34 0 0 0
20/11/2020
19.27
 130 19.27 19.27 19.27 0 0 0
19/11/2020
19.27
 900 19.47 19.47 19.27 0 0 0
18/11/2020
19.47
 100 19.24 19.64 18.81 0 0 0
17/11/2020
19.24
 80 18.67 19.24 18.67 0 0 0
16/11/2020
18.67
 1,040 20.00 20.27 18.67 0 0 0
13/11/2020
20.00
 420 19.54 20.27 19.54 0 0 0
12/11/2020
19.54
 2,320 20.73 20.73 19.44 10 10 0.0
11/11/2020
20.73
 210 20.27 20.73 20.73 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |