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

9.50
-0.30
(-3.06%)
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
(2025-11-17) 		0.20 2.11% 863,000 0 0
9.50
10.30
9.50
2 tháng
(2025-10-17) 		0.20 2.11% 1,364,000 -1,000 -0.0
8.90
10.30
9.50
3 tháng
(2025-09-17) 		0.40 4.30% 2,212,100 0 0.0
8.90
10.30
9.50
6 tháng
(2025-06-19) 		2.70 38.57% 5,478,600 0 0.0
6.90
10.30
9.50
12 tháng
(2024-12-23) 		2.70 38.57% 10,026,626 2,000 0.0
6
10.30
9.50
24 tháng
(2023-12-27) 		-3.75 -27.87% 29,675,126 1,000 -0.1
6
14.10
9.50
36 tháng
(2023-01-03) 		-15.48 -61.47% 46,381,573 51,000 0.7
6
29.47
9.50
60 tháng
(2021-01-11) 		-11.45 -54.13% 77,306,637 -396,400 -17.6
6
45.30
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2020
9.58
 0 9.58 9.58 9.58 0 0 0
06/02/2020
9.58
 2,400 9.58 9.58 9.58 0 0 0
05/02/2020
9.58
 10,100 9.02 9.58 9.50 0 0 0
04/02/2020
9.02
 12,200 8.79 9.02 8.94 0 0 0
03/02/2020
8.79
 15,100 9.50 9.50 8.79 0 0 0
31/01/2020
9.50
 7,900 9.66 9.66 9.42 0 0 0
30/01/2020
9.66
 2,800 9.82 9.82 9.66 0 0 0
22/01/2020
9.82
 0 9.98 9.82 9.82 0 0 0
21/01/2020
9.98
 2,400 9.82 9.98 9.82 0 0 0
20/01/2020
9.82
 7,900 9.98 9.98 9.82 0 0 0
17/01/2020
9.98
 3,300 9.98 9.98 9.98 0 0 0
16/01/2020
9.98
 1,208 9.98 9.98 9.98 0 0 0
15/01/2020
9.98
 300 9.82 9.98 9.90 0 0 0
14/01/2020
9.82
 4,300 9.98 9.98 9.82 0 0 0
13/01/2020
9.98
 0 9.98 9.98 9.98 0 0 0
10/01/2020
9.98
 0 9.98 9.98 9.98 0 0 0
09/01/2020
9.98
 0 9.98 9.98 9.98 0 0 0
08/01/2020
9.98
 8,000 10.22 10.22 9.98 0 0 0
07/01/2020
10.22
 3,000 9.98 10.78 10.22 0 0 0
06/01/2020
9.98
 0 9.98 9.98 9.98 0 0 0
03/01/2020
9.98
 5,100 9.98 9.98 9.90 0 0 0
02/01/2020
9.98
 500 9.98 9.98 9.98 0 0 0
31/12/2019
9.98
 3,500 10.06 10.06 9.98 0 0 0
30/12/2019
10.06
 0 10.06 10.06 10.06 0 0 0
27/12/2019
10.06
 0 10.06 10.06 10.06 0 0 0
26/12/2019
10.06
 1,800 10.06 10.06 10.06 0 0 0
25/12/2019
10.06
 6,000 10.06 10.06 9.98 0 0 0
24/12/2019
10.06
 5,800 10.14 10.14 10.06 0 0 0
23/12/2019
10.14
 5,400 10.38 10.38 10.14 0 0 0
20/12/2019
10.38
 200 10.30 10.38 10.38 0 0 0
19/12/2019
10.30
 0 10.30 10.30 10.30 0 0 0
18/12/2019
10.30
 1,200 10.30 10.30 10.30 0 0 0
17/12/2019
10.30
 302 10.30 10.30 10.30 0 0 0
16/12/2019
10.30
 1,000 10.22 10.30 10.22 0 0 0
13/12/2019
10.22
 11,708 10.22 10.30 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |