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

7
-0.10
(-1.41%)
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
(2024-10-23) 		-0.60 -7.89% 470,420 5,000 0.0
7
7.60
7
2 tháng
(2024-09-23) 		-1.30 -15.66% 1,277,372 20,000 0.2
7
8.30
7
3 tháng
(2024-08-26) 		-1.70 -19.54% 1,941,496 20,000 0.2
7
8.70
7
6 tháng
(2024-05-27) 		-4.20 -37.50% 14,002,264 45,000 0.5
7
11.60
7
12 tháng
(2023-11-28) 		-6.35 -47.57% 19,671,269 -1,000 -0.1
7
14.10
7
24 tháng
(2022-12-05) 		-23.23 -76.85% 46,748,565 10,400 -0.4
7
30.23
7
36 tháng
(2021-12-08) 		-29.14 -80.63% 48,335,310 -498,100 -19.3
7
45.30
7
60 tháng
(2019-12-19) 		-3.30 -32.06% 69,897,704 59,600 -9.6
7
45.30
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2020
13.26
 8,500 13.66 13.98 13.26 0 0 0
30/06/2020
13.66
 11,500 13.58 14.30 13.26 5,000 0 0.1
29/06/2020
13.58
 5,000 14.46 14.46 13.58 0 0 0
26/06/2020
14.46
 9,320 14.30 14.46 14.38 0 0 0
25/06/2020
14.30
 100 14.38 14.38 14.30 0 0 0
24/06/2020
14.38
 37,000 14.30 14.93 14.30 0 0 0
23/06/2020
14.30
 16,900 14.38 14.38 14.14 0 0 0
22/06/2020
14.38
 7,500 13.74 14.38 13.50 900 0 0.0
19/06/2020
13.74
 800 13.18 13.74 13.18 0 0 0
18/06/2020
13.18
 145 12.86 13.18 13.18 0 0 0
17/06/2020
12.86
 17,010 13.34 13.42 12.78 0 0 0
16/06/2020
13.34
 10,420 13.90 14.70 13.34 0 0 0
15/06/2020
13.90
 5,618 13.66 13.98 13.26 0 0 0
12/06/2020
13.66
 6,500 13.58 13.98 13.58 0 0 0
11/06/2020
13.58
 21,900 14.62 14.62 13.58 0 0 0
10/06/2020
14.62
 1,818 14.62 14.78 14.62 0 0 0
09/06/2020
14.62
 1,002 14.38 14.62 14.62 0 0 0
08/06/2020
14.38
 900 14.62 15.17 14.38 0 0 0
05/06/2020
14.62
 14,610 14.38 14.78 14.30 1,100 0 0.0
04/06/2020
14.38
 6,100 14.30 14.38 14.30 5,000 0 0.1
03/06/2020
14.30
 11,800 14.22 14.30 14.14 0 0 0
02/06/2020
14.22
 26,000 14.46 14.46 13.98 22,200 0 0.4
01/06/2020
14.46
 9,210 13.98 14.70 14.14 0 0 0
29/05/2020
13.98
 11,100 13.98 14.38 13.98 3,400 0 0.1
28/05/2020
13.98
 11,000 13.98 13.98 13.98 8,400 0 0.1
27/05/2020
13.98
 11,750 13.98 14.06 13.98 5,300 0 0.1
26/05/2020
13.98
 12,700 14.30 15.57 13.98 7,500 0 0.1
25/05/2020
14.30
 11,400 14.46 14.46 13.98 4,500 0 0.1
22/05/2020
14.46
 10 14.46 14.46 14.46 0 0 0
21/05/2020
14.46
 0 14.46 14.46 14.46 0 0 0
20/05/2020
14.46
 1,200 14.38 14.46 14.46 0 0 0
19/05/2020
14.38
 19,100 14.54 14.62 14.38 0 0 0
18/05/2020
14.54
 26,500 14.54 14.54 14.54 0 0 0
15/05/2020
14.54
 17,100 14.54 14.54 14.38 0 0 0
14/05/2020
14.54
 12,200 14.46 14.54 14.46 0 0 0
13/05/2020
14.46
 33,017 13.90 15.81 13.90 0 0 0
12/05/2020
13.90
 24,200 13.90 13.90 13.74 0 0 0
11/05/2020
13.90
 18,400 13.82 13.98 13.82 0 0 0
08/05/2020
13.82
 10,900 14.30 14.30 13.82 0 0 0
07/05/2020
14.30
 12,100 13.42 14.30 13.58 0 0 0
06/05/2020
13.42
 12,631 13.90 13.98 13.42 0 0 0
05/05/2020
13.90
 1,900 15.09 15.09 13.02 0 0 0
04/05/2020
15.09
 400 14.78 15.09 14.06 0 0 0
29/04/2020
14.78
 24,100 15.01 15.01 14.62 0 0 0
28/04/2020
15.01
 6,500 14.46 15.09 14.46 0 0 0
27/04/2020
14.46
 4,900 14.14 14.46 14.38 0 0 0
24/04/2020
14.14
 41,917 13.98 15.17 13.98 0 0 0
23/04/2020
13.98
 59,700 12.70 13.98 13.02 0 0 0
22/04/2020
12.70
 1,100 12.38 12.70 12.14 0 0 0
21/04/2020
12.38
 13,700 13.18 13.18 12.14 0 0 0
20/04/2020
13.18
 12,700 12.30 13.18 12.46 0 0 0
17/04/2020
12.30
 13,300 11.98 12.70 11.90 0 0 0
16/04/2020
11.98
 14,500 11.98 11.98 11.98 0 0 0
15/04/2020
11.98
 16,300 11.98 12.06 11.90 0 0 0
14/04/2020
11.98
 6,900 12.06 12.22 11.90 0 0 0
13/04/2020
12.06
 41,100 12.94 12.94 11.58 0 0 0
10/04/2020
12.94
 17,900 12.38 13.02 12.30 0 0 0
09/04/2020
12.38
 3,900 12.38 13.18 12.38 0 0 0
08/04/2020
12.38
 300 13.02 13.02 12.38 0 0 0
07/04/2020
13.02
 33,400 12.78 13.02 12.54 0 0 0
06/04/2020
12.78
 21,500 12.30 12.78 12.22 0 0 0
03/04/2020
12.30
 3,400 12.54 12.54 12.30 0 0 0
01/04/2020
12.54
 1,200 11.90 12.54 11.58 0 0 0
31/03/2020
11.90
 6,300 11.98 12.86 11.58 0 0 0
30/03/2020
11.98
 32,650 13.02 13.02 11.58 0 0 0
27/03/2020
13.02
 11,900 12.94 13.10 12.46 0 0 0
26/03/2020
12.94
 9,300 13.34 13.34 12.46 0 0 0
25/03/2020
13.34
 21,350 13.42 13.98 12.54 0 0 0
24/03/2020
13.42
 25,950 12.46 13.50 12.78 0 0 0
23/03/2020
12.46
 21,000 13.02 13.58 11.98 0 0 0
20/03/2020
13.02
 8,800 13.18 13.90 12.78 0 0 0
19/03/2020
13.18
 95,700 11.74 13.26 11.58 0 0 0
18/03/2020
11.74
 18,800 11.66 11.74 11.42 0 0 0
17/03/2020
11.66
 34,400 11.02 11.66 11.10 0 0 0
16/03/2020
11.02
 4,400 10.54 11.42 11.02 0 0 0
13/03/2020
10.54
 5,530 11.18 11.18 10.38 0 0 0
12/03/2020
11.18
 48,600 11.90 11.90 10.54 0 0 0
11/03/2020
11.90
 11,000 11.50 11.98 11.42 0 0 0
10/03/2020
11.50
 33,400 10.78 11.98 10.54 0 0 0
09/03/2020
10.78
 39,700 11.90 11.90 10.78 0 0 0
06/03/2020
11.90
 6,700 12.54 12.54 11.90 0 0 0
05/03/2020
12.54
 9,600 12.54 12.62 12.38 0 0 0
04/03/2020
12.54
 10,601 12.54 12.62 12.46 0 0 0
03/03/2020
12.54
 30,600 12.46 12.62 12.14 0 0 0
02/03/2020
12.46
 19,400 12.30 12.62 12.06 0 0 0
28/02/2020
12.30
 18,000 12.38 12.46 11.82 0 0 0
27/02/2020
12.38
 39,500 12.14 12.70 11.98 0 0 0
26/02/2020
12.14
 29,600 11.74 12.38 11.90 0 0 0
25/02/2020
11.74
 25,500 10.94 11.82 10.94 0 0 0
24/02/2020
10.94
 25,600 11.18 11.18 10.70 0 0 0
21/02/2020
11.18
 18,100 11.42 11.98 11.10 0 0 0
20/02/2020
11.42
 21,300 11.82 11.82 11.42 0 0 0
19/02/2020
11.82
 28,110 10.78 11.82 10.78 0 0 0
18/02/2020
10.78
 40,400 10.38 11.02 10.38 0 0 0
17/02/2020
10.38
 45,400 10.06 10.46 9.98 0 0 0
14/02/2020
10.06
 5,600 9.98 10.06 9.98 0 0 0
13/02/2020
9.98
 13,800 10.22 10.30 9.98 0 0 0
12/02/2020
10.22
 10,310 9.82 10.38 9.98 0 0 0
11/02/2020
9.82
 5,800 9.58 9.98 9.82 0 0 0
10/02/2020
9.58
 21,600 9.58 9.58 9.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |