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

7.96
-0.04
(-0.50%)
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
(2024-08-20) 		-0.29 -3.50% 36,000 0 0
7.73
8.70
7.96
2 tháng
(2024-07-22) 		-0.60 -6.98% 52,600 -2 0
7.73
8.70
7.96
3 tháng
(2024-06-21) 		-0.95 -10.66% 90,900 -2 0
7.73
9
7.96
6 tháng
(2024-03-25) 		-1.09 -12% 153,500 -2,191 -0.0
7.73
9.09
7.96
12 tháng
(2023-09-25) 		-1.50 -15.79% 447,300 -2,291 -0.0
7.73
10.09
7.96
24 tháng
(2022-09-30) 		-4.82 -37.59% 1,323,400 -5,991 -0.3
7.73
12.82
7.96
36 tháng
(2021-10-05) 		-9.01 -52.98% 3,162,300 109 -0.2
7.73
19.87
7.96
60 tháng
(2019-10-16) 		-3.13 -28.13% 3,803,050 1,429 -0.2
4.24
61.20
7.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2016
7.90
 1,140 8.48 8.48 7.90 0 0 0
13/09/2016
8.48
 0 8.48 8.48 8.48 0 0 0
12/09/2016
8.48
 0 8.48 8.48 8.48 0 0 0
09/09/2016
8.48
 0 8.48 8.48 8.48 0 0 0
08/09/2016
8.48
 200 8.48 8.48 8.48 0 0 0
07/09/2016
8.48
 600 7.92 8.48 8.48 0 0 0
06/09/2016
7.92
 500 7.43 7.92 7.92 0 0 0
05/09/2016
7.43
 280 7.70 7.70 7.21 0 0 0
01/09/2016
7.70
 210 8.26 8.26 7.70 0 0 0
31/08/2016
8.26
 0 8.26 8.26 8.26 0 0 0
30/08/2016
8.26
 30 8.75 8.75 8.26 0 0 0
29/08/2016
8.75
 100 8.75 8.75 8.75 0 0 0
26/08/2016
8.75
 0 8.75 8.75 8.75 0 0 0
25/08/2016
8.75
 0 8.75 8.75 8.75 0 0 0
24/08/2016
8.75
 500 8.75 8.75 8.75 0 0 0
23/08/2016
8.75
 1,500 8.75 8.75 8.75 0 0 0
22/08/2016
8.75
 200 8.70 8.75 8.75 0 0 0
19/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
18/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
17/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
16/08/2016
8.70
 80 8.70 8.70 8.70 0 0 0
15/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
12/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
11/08/2016
8.70
 100 8.70 8.70 8.70 0 0 0
10/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
09/08/2016
8.70
 220 8.70 8.70 8.70 0 0 0
08/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
05/08/2016
8.70
 0 8.70 8.70 8.70 0 0 0
04/08/2016
8.70
 520 8.64 8.70 8.64 0 0 0
03/08/2016
8.64
 200 8.64 8.64 8.09 0 0 0
02/08/2016
8.64
 0 8.64 8.64 8.64 0 0 0
01/08/2016
8.64
 0 8.64 8.64 8.64 0 0 0
29/07/2016
8.64
 10 9.25 9.25 8.64 0 0 0
28/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
27/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
26/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
25/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
22/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
21/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
20/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
19/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
18/07/2016
9.25
 340 9.91 9.91 9.25 0 340 -0.0
15/07/2016
9.91
 0 9.91 9.91 9.91 0 0 0
14/07/2016
9.91
 300 10.24 10.24 9.91 0 100 -0.0
13/07/2016
10.24
 100 10.24 10.24 10.24 100 0 0.0
12/07/2016
10.24
 340 11.01 11.01 10.24 140 140 0
11/07/2016
11.01
 680 11.01 11.06 11.01 100 0 0.0
08/07/2016
11.01
 50 11.78 11.78 11.01 0 0 0
07/07/2016
11.78
 0 11.78 11.78 11.78 0 0 0
06/07/2016
11.78
 10 12.66 12.66 11.78 0 10 -0.0
05/07/2016
12.66
 0 12.66 12.66 12.66 0 0 0
04/07/2016
12.66
 120 12.71 12.71 12.66 0 0 0
01/07/2016
12.71
 0 12.71 12.71 12.71 0 0 0
30/06/2016
12.71
 0 12.71 12.71 12.71 0 0 0
29/06/2016
12.71
 70 12.66 12.71 12.71 0 0 0
28/06/2016
12.66
 1,380 12.71 12.71 12.66 0 20 -0.0
27/06/2016
12.71
 2,190 12.77 12.77 12.55 0 0 0
24/06/2016
12.77
 1,690 12.88 12.88 12.77 0 0 0
23/06/2016
12.88
 1,700 12.82 12.88 12.82 0 0 0
22/06/2016
12.82
 2,190 13.04 13.04 12.82 0 10 -0.0
21/06/2016
13.04
 3,240 13.43 13.48 13.04 0 0 0
20/06/2016
13.43
 1,750 13.37 13.43 13.37 0 0 0
17/06/2016
13.37
 2,120 13.48 13.48 13.37 0 10 -0.0
16/06/2016
13.48
 1,460 13.43 13.48 13.43 0 0 0
15/06/2016
13.43
 2,480 13.48 13.48 13.32 0 0 0
14/06/2016
13.48
 1,650 13.59 13.59 13.48 0 0 0
13/06/2016
13.59
 1,740 13.65 13.65 13.54 0 10 -0.0
10/06/2016
13.65
 1,590 13.65 13.70 13.65 0 0 0
09/06/2016
13.65
 1,820 13.76 13.76 13.65 0 10 -0.0
08/06/2016
13.76
 4,190 13.65 13.87 13.65 0 0 0
07/06/2016
13.65
 3,930 13.65 13.65 13.54 20 0 0.0
06/06/2016
13.65
 3,420 13.87 13.87 13.65 0 0 0
03/06/2016
13.87
 10,900 14.14 14.14 13.87 20 20 0
02/06/2016
14.14
 10,460 15.13 15.13 14.14 0 200 -0.0
01/06/2016
15.13
 11,590 16.24 16.24 15.13 10 1,000 -0.0
31/05/2016
16.24
 7,270 16.73 16.73 16.24 100 0 0.0
30/05/2016
16.73
 7,670 16.79 16.79 16.68 0 0 0
27/05/2016
16.79
 24,160 16.73 16.90 16.73 1,000 0 0.0
26/05/2016
16.73
 15,960 16.62 16.90 16.73 0 0 0
25/05/2016
16.62
 24,350 16.40 16.68 16.29 0 0 0
24/05/2016
16.40
 19,190 16.62 16.68 16.35 0 0 0
23/05/2016
16.62
 15,770 16.73 16.84 16.62 0 0 0
20/05/2016
16.73
 21,540 16.68 16.79 16.62 0 0 0
19/05/2016
16.68
 34,900 17.01 17.01 15.85 0 0 0
18/05/2016
17.01
 19,240 17.12 17.12 16.95 0 0 0
17/05/2016
17.12
 34,820 18.38 18.38 17.12 0 3,000 -0.1
16/05/2016
18.38
 9,830 18.33 18.38 18.27 0 1,000 -0.0
13/05/2016
18.33
 23,190 18.44 18.60 18.33 0 0 0
12/05/2016
18.44
 23,090 18.44 18.55 18.44 0 0 0
11/05/2016
18.44
 33,130 17.67 18.44 17.67 4,000 0 0.1
10/05/2016
17.67
 19,070 17.89 18.00 17.67 0 0 0
09/05/2016
17.89
 21,930 17.61 17.89 17.50 0 0 0
06/05/2016
17.61
 12,760 17.78 17.78 17.61 0 0 0
05/05/2016
17.78
 18,890 17.94 18.00 17.78 0 0 0
04/05/2016
17.94
 15,860 18.05 18.11 17.94 0 0 0
29/04/2016
18.05
 14,170 17.94 18.05 17.94 0 0 0
28/04/2016
17.94
 29,550 18.05 18.05 17.83 0 0 0
27/04/2016
18.05
 17,020 18.44 18.49 18.05 0 0 0
26/04/2016
18.44
 10,250 18.60 18.66 18.44 0 0 0
25/04/2016
18.60
 20,390 18.88 18.93 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |