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
(2024-10-22) 		-0.20 -2.74% 463,322 5,000 0.0
7
7.60
7
2 tháng
(2024-09-23) 		-1.20 -14.46% 1,253,872 20,000 0.2
7
8.30
7
3 tháng
(2024-08-23) 		-1.70 -19.32% 1,962,196 20,000 0.2
7
8.80
7
6 tháng
(2024-05-27) 		-4.10 -36.61% 13,978,764 45,000 0.5
7
11.60
7
12 tháng
(2023-11-27) 		-6.35 -47.20% 19,651,769 -1,000 -0.1
7
14.10
7
24 tháng
(2022-12-02) 		-23.90 -77.09% 46,765,065 -21,900 -1.5
7
31
7
36 tháng
(2021-12-07) 		-29.04 -80.35% 48,313,110 -498,100 -19.3
7
45.30
7
60 tháng
(2019-12-18) 		-3.20 -31.09% 69,875,404 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)
31/01/2024
13.60
 103,100 13.60 13.70 13.40 0 0 0
30/01/2024
13.70
 31,010 13.50 13.70 13.40 0 1,000 -0.0
29/01/2024
13.40
 18,402 13.40 13.60 13.30 0 0 0
26/01/2024
13.50
 45,600 13.40 13.60 13.40 0 0 0
25/01/2024
13.50
 30,610 13.50 13.50 13.30 0 0 0
24/01/2024: Cổ tức tiền mặt tỉ lệ: 6.48%
24/01/2024
13.50
 21,600 13.90 13.90 13.40 0 0 0
23/01/2024
13.35
 12,600 13.26 13.35 13.26 0 0 0
22/01/2024
13.26
 53,101 13.35 13.35 13.16 0 20,000 -0.3
19/01/2024
13.26
 12,912 13.35 13.35 13.16 300 0 0.0
18/01/2024
13.26
 19,409 13.16 13.35 13.07 200 0 0.0
17/01/2024
13.26
 20,800 13.35 13.35 13.16 100 11,700 -0.2
16/01/2024
13.35
 6,100 13.16 13.35 13.07 0 0 0
15/01/2024
13.16
 62,402 13.07 13.35 12.88 400 0 0.0
12/01/2024
13.07
 40,600 13.07 13.16 12.78 0 0 0
11/01/2024
13.16
 48,200 13.16 13.35 13.07 0 0 0
10/01/2024
13.35
 27,500 13.26 13.35 13.07 0 0 0
09/01/2024
13.35
 35,200 13.26 13.35 13.16 0 0 0
08/01/2024
13.26
 26,410 13.45 13.45 13.26 0 0 0
05/01/2024
13.54
 25,500 13.83 13.83 13.35 0 0 0
04/01/2024
13.73
 26,300 14.50 14.50 13.73 0 0 0
03/01/2024
13.92
 199,010 13.35 14.11 13.35 0 18,300 -0.3
02/01/2024
13.16
 5,100 13.26 13.26 13.07 0 0 0
29/12/2023
13.26
 13,600 13.26 13.26 13.07 0 0 0
28/12/2023
13.26
 12,500 13.45 13.45 13.07 0 0 0
27/12/2023
13.45
 4,600 13.54 13.54 13.45 0 0 0
26/12/2023
13.54
 26,600 13.35 13.64 13.35 0 0 0
25/12/2023
13.35
 2,600 13.07 13.45 13.35 0 0 0
22/12/2023
13.07
 5,000 13.35 13.35 13.07 0 0 0
21/12/2023
13.35
 3,500 13.26 13.35 13.26 0 0 0
20/12/2023
13.26
 800 13.26 13.26 13.26 0 0 0
19/12/2023
13.26
 2,900 13.26 13.35 13.16 0 0 0
18/12/2023
13.26
 400 13.16 13.26 13.26 0 0 0
15/12/2023
13.16
 24,200 13.26 13.26 12.97 0 0 0
14/12/2023
13.26
 6,200 13.26 13.26 13.26 0 0 0
13/12/2023
13.26
 19,200 13.35 13.54 13.16 0 0 0
12/12/2023
13.35
 12,400 13.35 13.45 13.35 0 0 0
11/12/2023
13.35
 26,200 13.35 13.54 13.35 0 0 0
08/12/2023
13.35
 34,600 13.54 13.54 13.35 0 0 0
07/12/2023
13.54
 13,000 13.64 13.73 13.54 0 0 0
06/12/2023
13.64
 52,900 13.73 13.73 13.54 0 0 0
05/12/2023
13.73
 47,700 13.73 14.11 13.54 0 0 0
04/12/2023
13.73
 189,800 13.45 14.31 13.35 0 0 0
01/12/2023
13.45
 7,800 13.35 13.54 13.35 0 0 0
30/11/2023
13.35
 11,400 13.54 13.54 13.35 0 0 0
29/11/2023
13.54
 9,000 13.35 13.54 13.35 0 0 0
28/11/2023
13.35
 1,200 13.45 13.73 13.35 0 0 0
27/11/2023
13.45
 4,000 13.54 13.54 13.45 0 0 0
24/11/2023
13.54
 1,100 13.64 13.64 13.35 0 0 0
23/11/2023
13.64
 28,600 13.64 13.92 13.45 0 0 0
22/11/2023
13.64
 13,100 13.45 13.64 13.35 0 0 0
21/11/2023
13.45
 16,700 13.54 13.64 13.35 0 0 0
20/11/2023
13.54
 12,200 13.64 13.73 12.78 0 0 0
17/11/2023
13.64
 6,500 13.92 13.92 13.54 0 0 0
16/11/2023
13.92
 14,200 13.64 13.92 13.73 0 0 0
15/11/2023
13.64
 18,200 13.54 13.92 13.64 0 0 0
14/11/2023
13.54
 14,800 14.02 14.02 13.54 0 0 0
13/11/2023
14.02
 7,500 14.11 14.11 13.73 0 0 0
10/11/2023
14.11
 7,500 14.31 14.31 14.02 0 0 0
09/11/2023
14.31
 71,200 13.92 14.69 13.83 0 0 0
08/11/2023
13.92
 13,700 13.73 13.92 13.83 0 0 0
07/11/2023
13.73
 1,400 14.11 14.11 13.73 0 0 0
06/11/2023
14.11
 2,800 13.83 14.11 13.83 0 0 0
03/11/2023
13.83
 8,000 13.83 14.02 13.83 0 0 0
02/11/2023
13.83
 5,000 13.26 13.92 13.35 0 0 0
01/11/2023
13.26
 14,600 13.64 13.64 13.16 0 0 0
31/10/2023
13.64
 2,100 13.64 13.73 13.35 0 0 0
30/10/2023
13.64
 2,900 14.59 15.16 13.35 0 0 0
27/10/2023
14.59
 4,200 13.83 14.59 13.35 0 0 0
26/10/2023
13.83
 10,500 14.69 14.69 13.83 0 0 0
25/10/2023
14.69
 6,900 14.88 14.97 14.59 0 0 0
24/10/2023
14.88
 5,600 15.07 15.07 14.40 0 0 0
23/10/2023
15.07
 3,500 14.97 15.16 14.50 0 0 0
20/10/2023
14.97
 9,900 15.26 15.26 14.21 0 0 0
19/10/2023
15.26
 100 15.16 15.26 15.26 0 0 0
18/10/2023
15.16
 16,800 15.45 15.45 15.07 0 0 0
17/10/2023
15.45
 6,300 15.45 15.74 15.45 0 0 0
16/10/2023
15.45
 6,200 15.74 15.74 15.45 0 0 0
13/10/2023
15.74
 1,200 15.83 15.83 15.55 0 0 0
12/10/2023
15.83
 3,900 15.64 15.83 15.45 0 0 0
11/10/2023
15.64
 2,900 15.83 15.83 15.45 0 0 0
10/10/2023
15.83
 3,000 15.45 16.40 15.83 0 0 0
09/10/2023
15.45
 10,600 15.64 15.64 15.35 0 0 0
06/10/2023
15.64
 19,900 15.35 15.64 15.26 0 0 0
05/10/2023
15.35
 6,800 15.74 15.74 15.26 0 0 0
04/10/2023
15.74
 7,300 15.74 15.74 15.64 0 0 0
03/10/2023
15.74
 13,000 16.02 16.02 13.83 0 0 0
02/10/2023
16.02
 12,000 16.02 16.02 15.93 0 0 0
29/09/2023
16.02
 17,600 15.93 16.12 15.93 0 0 0
28/09/2023
15.93
 21,700 15.74 16.12 15.74 0 0 0
27/09/2023
15.74
 12,400 15.64 15.74 15.64 0 0 0
26/09/2023
15.64
 22,900 15.64 16.79 15.64 0 0 0
25/09/2023
15.64
 38,100 16.59 16.59 15.64 0 0 0
22/09/2023
16.59
 49,300 16.88 16.88 16.40 0 0 0
21/09/2023
16.88
 32,600 17.07 17.17 16.88 0 0 0
20/09/2023
17.07
 12,200 16.79 17.07 16.79 0 0 0
19/09/2023
16.79
 42,900 16.69 16.88 16.69 0 0 0
18/09/2023
16.69
 32,500 16.88 17.07 16.69 0 0 0
15/09/2023
16.88
 38,900 16.69 16.88 16.79 0 0 0
14/09/2023
16.69
 20,600 17.07 17.07 16.59 0 0 0
13/09/2023
17.07
 17,300 17.17 17.17 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |