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)
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
22/06/2020
5.18
 10 4.84 5.18 5.18 0 0 0
19/06/2020
4.84
 10 4.53 4.84 4.84 0 0 0
18/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
17/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
16/06/2020
4.53
 1,000 4.24 4.53 4.53 0 0 0
15/06/2020
4.24
 0 4.24 4.24 4.24 0 0 0
12/06/2020
4.24
 20 4.55 4.65 4.24 0 0 0
11/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
10/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
09/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
08/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
05/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
04/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
03/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
02/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
01/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
29/05/2020
4.55
 10 4.86 4.86 4.55 0 0 0
28/05/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/05/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/05/2020
4.86
 10 4.55 4.86 4.86 0 0 0
25/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
22/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
21/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
20/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
19/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
18/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
15/05/2020
4.55
 10 4.55 4.55 4.55 0 0 0
14/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
13/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
12/05/2020
4.55
 0 4.55 4.55 4.55 0 0 0
11/05/2020
4.55
 10 4.88 4.88 4.55 0 0 0
08/05/2020
4.88
 10 5.24 5.24 4.88 0 0 0
07/05/2020
5.24
 0 5.24 5.24 5.24 0 0 0
06/05/2020
5.24
 0 5.24 5.24 5.24 0 0 0
05/05/2020
5.24
 10 5.63 5.63 5.24 0 0 0
04/05/2020
5.63
 0 5.63 5.63 5.63 0 0 0
29/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
28/04/2020
5.63
 10 6.04 6.04 5.63 0 0 0
27/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |