CTCP Kỹ nghệ Đô Thành (dtt)

18.95
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
(2024-08-20) 		0.95 5.28% 7,900 0 0
16.75
21.25
18.95
2 tháng
(2024-07-22) 		-0.60 -3.07% 16,100 -5,000 -0.1
16.75
21.25
18.95
3 tháng
(2024-06-21) 		-1 -5.01% 18,500 -5,000 -0.1
16.75
21.25
18.95
6 tháng
(2024-03-25) 		-1.19 -5.91% 19,200 -5,046 -0.1
16.75
21.44
18.95
12 tháng
(2023-09-25) 		2.17 12.91% 35,100 -5,046 -0.1
16.75
22.06
18.95
24 tháng
(2022-09-30) 		7.44 64.69% 226,600 -5,688 -0.4
9.73
22.06
18.95
36 tháng
(2021-10-05) 		5.81 44.18% 399,000 -890 -0.3
9.73
22.06
18.95
60 tháng
(2019-10-16) 		9.18 93.93% 576,040 -6,730 -0.3
7.70
22.06
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2007
17.48
 30,470 18.32 18.32 17.43 0 0 0
18/10/2007
18.32
 44,000 19.25 19.25 18.32 1,000 3,000 0
17/10/2007
19.25
 48,440 18.36 19.25 19.25 0 0 0
16/10/2007
18.36
 33,620 17.52 18.36 18.36 0 0 0
15/10/2007
17.52
 57,220 16.71 17.52 17.14 0 500 0
12/10/2007
16.71
 17,390 16.50 16.71 16.33 0 110 0
11/10/2007
16.50
 21,430 16.21 16.50 16.21 0 0 0
10/10/2007
16.21
 14,440 16.16 16.29 16.16 0 0 0
09/10/2007
16.16
 13,380 16.16 16.16 16.04 0 2,000 0
08/10/2007
16.16
 16,550 16.25 16.25 16.08 500 0 0
05/10/2007
16.25
 12,050 16.29 16.29 15.66 0 0 0
04/10/2007
16.29
 13,180 16.50 16.50 15.74 0 0 0
03/10/2007
16.50
 16,810 16.42 16.71 15.87 2,500 0 0
02/10/2007
16.42
 33,900 16.12 16.50 16.42 0 0 0
01/10/2007
16.12
 27,960 15.44 16.12 15.44 0 0 0
28/09/2007
15.44
 20,790 15.44 15.61 15.44 0 0 0
27/09/2007
15.44
 13,270 15.49 15.66 15.44 0 0 0
26/09/2007
15.49
 29,460 15.23 15.66 15.40 1,200 0 0
25/09/2007
15.23
 22,450 15.02 15.23 15.02 0 0 0
24/09/2007
15.02
 10,770 14.98 15.02 14.94 0 0 0
21/09/2007
14.98
 7,030 15.19 15.19 14.89 0 0 0
20/09/2007
15.19
 11,600 15.19 15.19 14.81 0 0 0
19/09/2007
15.19
 6,200 15.06 15.19 15.02 0 0 0
18/09/2007
15.06
 14,410 14.77 15.06 14.81 0 0 0
17/09/2007
14.77
 15,410 15.19 15.23 14.77 0 0 0
14/09/2007
15.19
 2,140 15.23 15.23 15.02 0 0 0
13/09/2007
15.23
 3,630 15.44 15.44 15.23 0 0 0
12/09/2007
15.44
 18,200 15.49 15.49 15.23 0 0 0
11/09/2007
15.49
 47,730 14.77 15.49 14.89 0 0 0
10/09/2007
14.77
 9,590 14.77 14.77 14.77 0 0 0
07/09/2007
14.77
 2,860 14.85 14.85 14.77 0 0 0
06/09/2007
14.85
 3,520 14.81 14.85 14.81 0 0 0
05/09/2007
14.81
 5,600 14.77 14.85 14.60 0 0 0
04/09/2007
14.77
 5,150 14.47 14.77 14.39 0 0 0
31/08/2007
14.47
 12,450 14.73 14.73 14.43 500 0 0
30/08/2007
14.73
 1,200 14.73 14.73 14.73 0 0 0
29/08/2007
14.73
 870 14.81 14.81 14.60 0 0 0
28/08/2007
14.81
 4,150 14.81 14.89 14.81 0 0 0
27/08/2007
14.81
 3,700 14.60 14.81 14.60 800 0 0
24/08/2007
14.60
 3,600 14.60 14.60 14.39 0 0 0
23/08/2007
14.60
 8,700 14.81 14.81 14.60 0 0 0
22/08/2007
14.81
 2,900 15.15 15.15 14.81 0 0 0
21/08/2007
15.15
 6,990 15.23 15.23 14.64 0 0 0
20/08/2007
15.23
 2,730 15.15 15.23 14.81 0 0 0
17/08/2007
15.15
 12,250 14.60 15.15 14.60 0 0 0
16/08/2007
14.60
 360 14.85 15.23 14.43 0 0 0
15/08/2007
14.85
 2,380 15.23 15.23 14.47 0 0 0
14/08/2007
15.23
 6,400 14.81 15.44 15.23 0 0 0
13/08/2007
14.81
 5,580 15.02 15.02 14.30 0 0 0
10/08/2007
15.02
 8,580 15.19 15.19 15.02 200 0 0
09/08/2007
15.19
 7,030 15.23 15.23 14.47 0 0 0
08/08/2007
15.23
 1,870 15.23 15.40 15.23 0 0 0
07/08/2007
15.23
 10,040 15.19 15.23 14.85 0 0 0
06/08/2007
15.19
 3,390 14.89 15.23 14.81 20 0 0
03/08/2007
14.89
 10,280 15.44 15.44 14.89 0 0 0
02/08/2007
15.44
 21,190 15.44 15.53 15.23 0 0 0
01/08/2007
15.44
 10,530 15.87 15.87 15.44 200 0 0
31/07/2007
15.87
 13,130 15.66 16.08 15.44 0 0 0
30/07/2007
15.66
 6,950 15.87 16.08 15.66 0 0 0
27/07/2007
15.87
 10,180 15.44 15.99 15.87 0 0 0
26/07/2007
15.44
 5,200 16.16 16.16 15.36 0 0 0
25/07/2007
16.16
 9,850 15.95 16.16 15.66 4,100 0 0
24/07/2007
15.95
 17,540 16.71 16.71 15.91 300 0 0
23/07/2007
16.71
 53,220 17.56 17.56 16.71 2,000 0 0
20/07/2007
17.56
 40,160 16.76 17.56 17.56 0 0 0
19/07/2007
16.76
 32,290 15.99 16.76 16.76 0 0 0
18/07/2007
15.99
 23,740 15.23 15.99 15.44 0 0 0
17/07/2007
15.23
 19,300 14.81 15.23 14.81 0 0 0
16/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 20/13 Giá: 10 (Volume + 65%, Ratio=0.65)
16/07/2007
14.81
 19,380 15.11 15.23 14.81 0 0 0
13/07/2007
15.11
 35,570 14.71 15.11 14.44 0 0 0
12/07/2007
14.71
 18,990 14.71 14.71 14.57 700 0 0
11/07/2007
14.71
 14,220 14.84 14.84 14.71 0 0 0
10/07/2007
14.84
 28,010 15.11 15.11 14.84 700 0 0
09/07/2007
15.11
 19,060 15.11 15.52 15.11 1,010 0 0
06/07/2007
15.11
 5,730 15.11 15.11 15.11 0 0 0
05/07/2007
15.11
 8,000 15.38 15.38 14.98 0 0 0
04/07/2007
15.38
 4,350 14.84 15.38 14.84 0 0 0
03/07/2007
14.84
 13,090 15.11 15.11 14.57 200 0 0
02/07/2007
15.11
 20,440 15.52 15.65 15.11 0 0 0
29/06/2007
15.52
 11,170 14.98 15.52 14.71 0 0 0
28/06/2007
14.98
 7,100 15.11 15.11 14.98 0 0 0
27/06/2007
15.11
 13,110 15.52 15.52 15.11 0 0 0
26/06/2007
15.52
 4,110 15.65 15.65 15.52 0 0 0
25/06/2007
15.65
 10,600 15.38 15.92 15.38 0 0 0
22/06/2007
15.38
 18,850 15.38 15.79 15.38 100 0 0
21/06/2007
15.38
 36,260 15.65 15.92 15.38 260 200 0
20/06/2007
15.65
 1,800 15.65 15.92 15.65 0 0 0
19/06/2007
15.65
 6,600 15.38 15.65 15.52 0 200 0
18/06/2007
15.38
 6,900 15.38 15.52 15.38 0 0 0
15/06/2007
15.38
 14,110 15.52 15.52 15.38 0 100 0
14/06/2007
15.52
 9,000 15.92 15.92 15.38 0 0 0
13/06/2007
15.92
 45,960 15.52 16.06 15.92 0 0 0
12/06/2007
15.52
 17,630 15.11 15.52 15.11 0 0 0
11/06/2007
15.11
 9,280 15.79 15.79 15.11 300 0 0
08/06/2007
15.79
 53,350 16.33 17.00 15.79 100 0 0
07/06/2007
16.33
 20,190 15.65 16.33 16.33 0 300 0
06/06/2007
15.65
 33,790 14.98 15.65 15.65 0 0 0
05/06/2007
14.98
 26,980 14.30 14.98 14.57 0 0 0
04/06/2007
14.30
 12,980 14.57 14.57 14.17 0 0 0
01/06/2007
14.57
 15,600 14.44 14.84 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |