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

8.10
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
(2026-09-07) 		0.11 1.39% 38,300 0 0
7.40
8.10
8.10
2 tháng
(2026-08-06) 		0.35 4.55% 68,400 0 0
7.40
8.29
8.10
3 tháng
(2026-07-07) 		-0.13 -1.59% 94,800 0 0
7.40
8.50
8.10
6 tháng
(2026-04-08) 		-0.50 -5.85% 158,700 0 0
7.40
8.64
8.10
12 tháng
(2025-10-10) 		-0.93 -10.36% 1,550,400 -600 0.0
7.23
12
8.10
24 tháng
(2024-10-15) 		0.30 3.87% 2,531,600 -700 0.0
6.40
15.40
8.10
36 tháng
(2023-10-23) 		-1.18 -12.76% 2,888,500 -2,900 0.0
6.40
15.40
8.10
60 tháng
(2021-11-01) 		-9.23 -53.41% 5,685,200 -2,300 -0.3
6.40
19.87
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
11.64
 2,400 11.92 11.92 11.64 0 0 0.0
02/06/2022
11.72
 2,000 12.40 12.64 11.56 100 0 0.0
01/06/2022
11.96
 2,200 11.96 11.96 11.96 0 0 0.0
31/05/2022
11.96
 1,600 11.96 11.96 11.96 0 0 0.0
30/05/2022
11.96
 4,700 11.64 11.96 11.64 0 0 0.0
27/05/2022
11.64
 2,300 11.84 11.96 11.32 100 0 0.0
26/05/2022
11.88
 3,100 11.96 12.08 11.16 0 0 0
25/05/2022
11.60
 3,800 12.00 12.00 10.89 0 0 0
24/05/2022
11.56
 2,600 11.32 12.20 11.32 0 0 0
23/05/2022
12.00
 1,900 12.56 12.60 11.28 0 0 0
20/05/2022
12.00
 1,000 12.24 12.32 11.96 0 0 0
19/05/2022
12.24
 1,600 11.64 12.60 11.64 0 0 0
18/05/2022
12.36
 1,400 12.36 12.88 12.16 0 0 0
17/05/2022
12.36
 1,500 11.32 12.68 11.16 0 0 0
16/05/2022
11.96
 3,900 12.44 12.44 11.12 0 0 0
13/05/2022
11.96
 4,300 11.92 12.72 11.92 0 0 0
12/05/2022
12.76
 600 12.40 13.12 12.40 0 0 0
11/05/2022
13.12
 700 13.24 13.24 12.40 0 0 0
10/05/2022
12.64
 700 12.60 12.64 11.84 0 0 0
09/05/2022
12.64
 22,900 12.80 13.68 12.52 0 0 0
06/05/2022
13.44
 800 13.04 13.44 13.00 0 0 0
05/05/2022
13.56
 5,400 12.88 14.15 12.88 0 0 0
04/05/2022
13.44
 3,000 13.68 13.84 13.28 0 0 0
29/04/2022
13.64
 6,400 13.20 14.23 12.76 0 0 0
28/04/2022
13.60
 6,200 13.44 13.60 12.76 0 0 0
27/04/2022
12.72
 3,200 12.20 12.88 12.20 100 0 0.0
26/04/2022
12.20
 7,800 12.44 12.84 11.56 300 0 0.0
25/04/2022
12.40
 2,100 13.88 13.88 12.36 0 0 0
22/04/2022
13.24
 1,600 13.28 13.56 12.08 0 0 0
21/04/2022
12.88
 3,900 13.20 13.84 12.88 100 0 0.0
20/04/2022
13.84
 20,400 15.75 15.75 13.84 0 0 0
19/04/2022
14.87
 1,900 15.31 15.99 14.87 0 0 0
18/04/2022
15.99
 6,200 15.39 16.11 15.15 0 0 0
15/04/2022
16.15
 6,000 16.39 16.39 15.27 0 0 0
14/04/2022
16.11
 2,400 16.15 16.71 16.11 0 0 0
13/04/2022
16.91
 2,200 17.03 17.22 16.23 100 0 0.0
12/04/2022
16.99
 4,200 16.51 17.38 16.35 0 0 0
08/04/2022
17.22
 3,900 16.75 17.38 16.43 0 0 0
07/04/2022
17.38
 11,100 17.46 17.46 16.55 0 0 0
06/04/2022
17.30
 8,500 17.38 17.46 16.75 0 0 0
05/04/2022
17.46
 6,000 17.22 17.54 16.75 0 0 0
04/04/2022
17.22
 6,900 16.87 17.34 16.87 0 0 0
01/04/2022
16.87
 6,000 16.75 17.34 16.47 0 0 0
31/03/2022
17.50
 3,000 17.46 17.54 16.31 0 0 0
30/03/2022
17.46
 12,100 17.66 17.74 16.95 0 0 0
29/03/2022
17.70
 24,100 16.75 17.82 16.63 0 0 0
28/03/2022
17.86
 6,300 17.54 18.10 17.15 0 0 0
25/03/2022
18.10
 11,000 17.86 18.22 17.46 0 200 0.0
24/03/2022
17.86
 13,500 17.66 18.22 17.54 400 1,000 0.0
23/03/2022
17.86
 4,500 18.90 18.90 17.62 0 0 0
22/03/2022
18.26
 54,400 19.46 19.46 18.26 0 0 0
21/03/2022
19.62
 37,700 18.34 19.66 17.11 0 0 0
18/03/2022
18.38
 14,400 18.30 18.54 17.34 300 0 0.0
17/03/2022
17.42
 65,000 18.54 19.18 16.71 600 0 0.0
16/03/2022
17.94
 3,400 18.86 18.86 17.82 0 0 0
15/03/2022
18.98
 8,600 17.74 19.02 17.74 0 0 0
14/03/2022
19.06
 7,300 17.66 19.10 17.26 0 0 0
11/03/2022
18.46
 8,600 18.42 20.26 18.42 0 0 0
10/03/2022
19.78
 3,400 18.22 19.94 18.10 0 0 0
09/03/2022
19.34
 9,300 17.58 19.74 17.54 0 0 0
08/03/2022
18.82
 1,200 18.06 18.94 17.70 0 0 0
07/03/2022
18.98
 3,200 18.98 18.98 17.98 0 0 0
04/03/2022
19.14
 10,700 19.18 20.02 17.46 0 0 0
03/03/2022
18.74
 5,200 17.78 19.78 17.78 0 0 0
02/03/2022
18.66
 3,000 18.70 18.70 17.50 0 0 0
01/03/2022
18.74
 2,500 18.42 18.74 17.66 0 0 0
28/02/2022
18.98
 7,600 16.67 18.98 16.51 100 0 0.0
25/02/2022
17.74
 1,800 16.63 17.78 16.63 0 0 0
24/02/2022
17.78
 2,600 17.94 17.94 17.15 600 0 0.0
23/02/2022
17.78
 4,900 16.87 18.02 16.87 0 0 0
22/02/2022
16.87
 2,700 16.43 17.46 16.43 0 0 0
21/02/2022
16.47
 2,400 17.15 17.15 16.43 100 0 0.0
18/02/2022
17.15
 100 17.15 17.15 17.15 0 0 0
17/02/2022
17.15
 5,000 17.30 17.30 16.15 0 0 0
16/02/2022
17.30
 0 17.30 17.30 17.30 0 0 0
15/02/2022
17.30
 900 17.38 17.38 17.30 0 0 0
14/02/2022
16.31
 2,500 16.35 18.46 16.31 0 1,800 0.0
11/02/2022
17.42
 2,400 16.75 17.46 16.75 0 0 0
10/02/2022
16.35
 3,100 15.75 16.75 15.75 0 0 0
09/02/2022
16.75
 600 16.75 16.75 16.75 0 0 0
08/02/2022
15.91
 2,000 15.55 16.55 15.55 0 0 0
07/02/2022
16.71
 100 16.71 16.71 16.71 0 0 0
28/01/2022
15.71
 500 14.43 16.43 14.43 0 0 0
27/01/2022
15.39
 300 15.43 15.43 15.39 0 0 0
26/01/2022
15.43
 400 15.19 16.75 15.19 0 0 0
25/01/2022
15.83
 1,400 16.91 16.91 15.83 900 0 0.0
24/01/2022
16.91
 100 16.91 16.91 16.91 0 0 0
21/01/2022
18.14
 2,100 19.22 19.22 18.14 0 0 0
20/01/2022
19.46
 100 19.46 19.46 19.46 0 0 0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/01/2022
18.38
 1,700 17.26 18.46 16.15 0 0 0
18/01/2022
17.28
 5,400 16.35 17.28 15.22 0 0 0
17/01/2022
16.35
 7,100 16.75 17.51 15.82 400 0 0.0
14/01/2022
16.95
 700 18.11 18.11 16.95 0 0 0
13/01/2022
16.95
 0 16.95 16.95 16.95 0 0 0
12/01/2022
16.95
 9,400 15.65 17.15 15.45 100 0 0.0
11/01/2022
16.61
 181,000 16.88 16.88 16.41 0 0 0
10/01/2022
16.61
 400 16.61 16.61 16.61 0 0 0
07/01/2022
16.61
 800 16.95 16.95 16.61 0 0 0
06/01/2022
16.61
 6,800 15.92 16.61 15.92 700 0 0.0
05/01/2022
15.92
 1,400 16.88 16.88 15.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc