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

7.83
-0.13
(-1.63%)
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
(2024-08-21) 		-0.74 -8.51% 31,200 0 0
7.73
8.70
7.83
2 tháng
(2024-07-22) 		-0.64 -7.44% 52,900 -2 0
7.73
8.70
7.83
3 tháng
(2024-06-24) 		-0.87 -9.82% 89,800 -2 0
7.73
9
7.83
6 tháng
(2024-03-25) 		-1.13 -12.44% 153,800 -2,191 -0.0
7.73
9.09
7.83
12 tháng
(2023-09-26) 		-1.99 -20.04% 436,200 -2,291 -0.0
7.73
10.09
7.83
24 tháng
(2022-10-03) 		-4.18 -34.41% 1,323,700 -5,991 -0.3
7.73
12.18
7.83
36 tháng
(2021-10-06) 		-9.15 -53.48% 3,161,800 109 -0.2
7.73
19.87
7.83
60 tháng
(2019-10-17) 		-3.17 -28.49% 3,803,350 1,429 -0.2
4.24
61.20
7.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
9.68
 13,000 9.68 9.68 9.68 0 0 -0.0
10/02/2023
9.68
 2,600 9.08 9.68 9.41 0 0 -0.0
09/02/2023
9.08
 5,400 8.49 9.08 8.83 0 0 -0.0
08/02/2023
8.49
 200 9.09 9.09 8.49 0 0 -0.0
07/02/2023
9.09
 3,500 9.09 9.09 9.09 0 0 -0.0
06/02/2023
9.09
 1,600 9.09 9.09 9.05 0 0 -0.0
03/02/2023
9.09
 2,900 9.09 9.09 9.05 0 0 -0.0
02/02/2023
9.09
 0 9.09 9.09 9.09 0 0 -0.0
01/02/2023
9.09
 7,600 9.27 9.32 9.09 0 0 -0.0
31/01/2023
9.27
 500 9.27 9.27 9.27 0 0 -0.0
30/01/2023
9.27
 2,200 9 9.32 9.09 0 0 -0.0
27/01/2023
9
 1,800 8.73 9 9 0 0 -0.0
19/01/2023
8.73
 2,100 8.74 8.74 8.73 0 0 -0.0
18/01/2023
8.74
 4,200 9.03 9.03 8.73 0 0 -0.0
17/01/2023
9.03
 2,000 9.09 9.09 8.99 0 0 -0.0
16/01/2023
9.09
 500 8.91 9.09 8.30 0 0 -0.0
13/01/2023
8.91
 200 8.82 8.91 8.91 0 0 -0.0
12/01/2023
8.82
 200 8.65 8.82 8.82 0 0 -0.0
11/01/2023
8.65
 300 9.09 9.09 8.65 0 0 -0.0
10/01/2023
9.09
 100 9.09 9.09 9.09 0 0 -0.0
09/01/2023
9.09
 1,500 8.72 9.09 8.72 0 0 -0.0
06/01/2023
8.72
 200 9.36 9.36 8.72 0 0 -0.0
05/01/2023
9.36
 0 9.36 9.36 9.36 0 0 -0.0
04/01/2023
9.36
 0 9.36 9.36 9.36 0 0 -0.0
03/01/2023
9.36
 1,900 9.23 9.36 9.23 0 0 -0.0
30/12/2022
9.23
 300 8.91 9.32 9.23 0 0 -0.0
29/12/2022
8.91
 0 8.91 8.91 8.91 0 0 -0.0
28/12/2022
8.91
 0 8.91 8.91 8.91 0 0 -0.0
27/12/2022
8.91
 300 8.91 8.91 8.91 0 0 -0.0
26/12/2022
8.91
 500 8.91 8.91 8.91 0 0 -0.0
23/12/2022
8.91
 0 8.91 8.91 8.91 0 0 -0.0
22/12/2022
8.91
 0 8.91 8.91 8.91 0 0 -0.0
21/12/2022
8.91
 3,200 8.64 9.18 8.91 0 0 -0.0
20/12/2022
8.64
 1,300 9.09 9.09 8.64 0 0 -0.0
19/12/2022
9.09
 800 9.32 9.32 9.09 0 0 -0.0
16/12/2022
9.32
 0 9.32 9.32 9.32 0 0 -0.0
15/12/2022
9.32
 1,000 9.09 9.32 9.18 0 0 -0.0
14/12/2022
9.09
 0 9.09 9.09 9.09 0 0 -0.0
13/12/2022
9.09
 3,400 9.06 9.59 9.09 0 0 -0.0
12/12/2022
9.06
 300 8.64 9.06 9.05 0 0 -0.0
09/12/2022
8.64
 1,000 9.09 9.18 8.64 0 0 -0.0
08/12/2022
9.09
 600 9.23 9.23 9.09 0 0 -0.0
07/12/2022
9.23
 2,100 9.73 9.73 9.09 0 0 -0.0
06/12/2022
9.73
 300 10.27 10.27 9.64 0 0 -0.0
05/12/2022
10.27
 4,600 10.32 10.32 9.64 0 0 -0.0
02/12/2022
10.32
 3,700 10.73 10.73 10 0 0 -0.0
01/12/2022
10.73
 400 10.27 10.95 10 0 0 -0.0
30/11/2022
10.27
 7,100 10.41 10.41 9.68 0 0 -0.0
29/11/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.0
28/11/2022
10.41
 200 10.45 10.45 10 0 0 -0.0
25/11/2022
10.45
 2,900 10 10.64 9.36 0 0 -0.0
24/11/2022
10
 1,000 10.09 10.14 9.41 0 200 -0.0
23/11/2022
10.09
 300 9.45 10.09 9.41 0 0 -0.0
22/11/2022
9.45
 2,000 9.23 9.55 8.65 0 0 -0.0
21/11/2022
9.23
 200 9.36 9.36 8.72 0 0 -0.0
18/11/2022
9.36
 4,200 9.36 9.36 8.71 0 0 -0.0
17/11/2022
9.36
 600 8.82 9.41 9.18 0 0 -0.0
16/11/2022
8.82
 3,400 8.75 8.91 8.15 0 0 -0.0
15/11/2022
8.75
 1,000 9.41 9.41 8.75 0 0 -0.0
14/11/2022
9.41
 0 9.41 9.41 9.41 0 0 -0.0
11/11/2022
9.41
 0 9.41 9.41 9.41 0 0 -0.0
10/11/2022
9.41
 400 9.59 9.59 8.94 0 0 -0.0
09/11/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
08/11/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
07/11/2022
9.59
 500 9.68 9.68 9.55 0 0 -0.0
04/11/2022
9.68
 300 9.32 9.77 8.77 0 0 -0.0
03/11/2022
9.32
 0 9.32 9.32 9.32 0 0 -0.0
02/11/2022
9.32
 400 9.41 9.41 9.32 0 0 -0.0
01/11/2022
9.41
 500 9.41 9.41 9.41 0 0 -0.0
31/10/2022
9.41
 1,000 9.32 9.86 9.41 0 0 -0.0
28/10/2022
9.32
 1,800 9.91 10.27 9.32 0 0 -0.0
27/10/2022
9.91
 2,000 9.82 10.23 9.18 0 0 0
26/10/2022
9.82
 1,700 9.59 9.95 8.93 0 0 0
25/10/2022
9.59
 1,600 9.73 9.77 9.05 0 0 0
24/10/2022
9.73
 400 10.36 10.36 9.73 0 0 0
21/10/2022
10.36
 100 10.91 10.91 10.36 0 0 0
20/10/2022
10.91
 1,300 10.91 11 10.91 0 0 0
19/10/2022
10.91
 1,700 10.91 11.14 10.91 0 0 0
18/10/2022
10.91
 2,300 10.86 11 10.91 0 0 -0.0
17/10/2022
10.86
 1,200 11.23 11.23 10.64 0 0 -0.0
14/10/2022
11.23
 1,100 10.91 11.23 10.91 0 0 -0.0
13/10/2022
10.91
 400 11.14 11.14 10.86 0 0 -0.0
12/10/2022
11.14
 1,300 11.18 11.18 11.14 0 0 -0.0
11/10/2022
11.18
 1,100 11 11.18 10.91 0 0 -0.0
10/10/2022
11
 500 11 11 10.91 0 0 -0.0
07/10/2022
11
 5,900 11.82 11.82 11 0 0 -0.0
06/10/2022
11.82
 1,200 12.05 12.05 11.82 0 0 -0.0
05/10/2022
12.05
 9,700 12.18 12.27 11.91 0 0 -0.0
04/10/2022
12.18
 1,100 12.14 12.18 12.05 0 0 -0.0
03/10/2022
12.14
 1,100 12.82 12.82 12.14 0 0 -0.0
30/09/2022
12.82
 0 12.82 12.82 12.82 0 0 -0.0
29/09/2022
12.82
 200 12.27 12.82 12.27 0 0 -0.0
28/09/2022
12.27
 6,500 13.18 13.18 12.27 0 0 -0.0
27/09/2022
13.18
 6,800 13.27 13.27 13.09 0 0 -0.0
26/09/2022
13.27
 500 13.59 13.64 13.27 0 0 -0.0
23/09/2022
13.59
 1,900 13.86 13.91 13.23 0 0 -0.0
22/09/2022
13.86
 1,100 13.55 13.95 13.55 0 0 -0.0
21/09/2022
13.55
 9,300 13.64 13.82 13.45 0 0 -0.0
20/09/2022
13.64
 3,900 14.09 14.09 13.64 0 0 -0.0
19/09/2022
14.09
 21,300 15.14 15.14 14.09 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |