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

7.25
0.15
(2.11%)
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
(2025-05-07) 		0.50 7.58% 151,800 0 0
6.60
8.40
7.25
2 tháng
(2025-04-08) 		0.10 1.43% 191,200 0 0
6.40
8.40
7.25
3 tháng
(2025-03-10) 		-0.80 -10.13% 205,300 -141 -0.0
6.40
8.40
7.25
6 tháng
(2024-12-09) 		-0.54 -7.07% 225,000 -141 -0.0
6.40
8.40
7.25
12 tháng
(2024-06-11) 		-1.63 -18.65% 373,500 -141 -0.0
6.40
9
7.25
24 tháng
(2023-06-19) 		-2.58 -26.67% 1,147,000 -5,841 -0.1
6.40
11.36
7.25
36 tháng
(2022-06-22) 		-9.33 -56.78% 2,464,900 -6,041 -0.4
6.40
18.36
7.25
60 tháng
(2020-07-02) 		-1.74 -19.67% 4,052,600 -941 -0.2
6.40
61.20
7.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2023
10.18
 3,000 10.23 10.23 10.18 0 0 0
02/06/2023
10.23
 9,300 10.50 10.50 10.23 0 0 0
01/06/2023
10.50
 6,800 10.77 10.82 10.05 0 0 0
31/05/2023
10.77
 7,000 10.82 10.82 10.09 0 0 0
30/05/2023
10.82
 4,500 10.50 10.86 10.05 0 0 0
29/05/2023
10.50
 21,300 10.09 10.55 9.59 0 0 0
26/05/2023
10.09
 5,500 9.68 10.09 9.64 0 0 0
25/05/2023
9.68
 9,200 10.36 10.50 9.68 0 0 0
24/05/2023
10.36
 7,400 11 11.18 10.27 0 0 0
23/05/2023
11
 15,000 11.82 11.82 11 0 0 0
22/05/2023
11.82
 15,800 12.05 12.05 11.18 0 0 0
19/05/2023
12.05
 11,000 11.55 12.32 11.86 0 0 0
18/05/2023
11.55
 24,100 10.82 11.55 10.91 0 0 0
17/05/2023
10.82
 18,800 10.14 10.82 9.50 0 0 0
16/05/2023
10.14
 8,700 9.50 10.14 9.50 0 0 0
15/05/2023
9.50
 13,700 8.91 9.50 8.32 0 0 0
12/05/2023
8.91
 700 8.91 8.91 8.91 0 0 0
11/05/2023
8.91
 0 8.91 8.91 8.91 0 0 0
10/05/2023
8.91
 200 8.91 8.95 8.91 0 0 0
09/05/2023
8.91
 1,500 8.80 8.91 8.89 0 0 0
08/05/2023
8.80
 600 8.68 8.80 8.68 0 0 0
05/05/2023
8.68
 400 8.86 8.86 8.68 0 0 0
04/05/2023
8.86
 3,200 9.27 9.27 8.86 0 0 0
28/04/2023
9.27
 600 9.09 9.27 9.27 0 0 0
27/04/2023
9.09
 8,100 9.55 9.55 8.88 0 0 0
26/04/2023
9.55
 400 8.99 9.55 9 0 0 0
25/04/2023
8.99
 6,400 8.96 8.99 8.65 0 0 0
24/04/2023
8.96
 3,300 8.99 8.99 8.64 0 0 0
21/04/2023
8.99
 0 8.99 8.99 8.99 0 0 0
20/04/2023
8.99
 300 8.84 8.99 8.99 0 0 0
19/04/2023
8.84
 1,700 8.73 8.84 8.84 0 0 0
18/04/2023
8.73
 400 8.71 8.73 8.73 0 0 0
17/04/2023
8.71
 3,200 9 9 8.64 0 0 0
14/04/2023
9
 4,600 9.09 9.09 8.74 0 0 0
13/04/2023
9.09
 1,500 9 9.09 9 0 0 0
12/04/2023
9
 500 9.45 9.45 9 0 0 0
11/04/2023
9.45
 1,700 9.27 9.45 9 0 0 0
10/04/2023
9.27
 0 9.27 9.27 9.27 0 0 0
07/04/2023
9.27
 1,000 9.18 9.27 9.27 0 0 0
06/04/2023
9.18
 0 9.18 9.18 9.18 0 0 0
05/04/2023
9.18
 100 9.08 9.18 9.18 0 0 0
04/04/2023
9.08
 500 8.95 9.14 8.64 0 0 0
03/04/2023
8.95
 200 8.89 9.45 8.95 0 0 0
31/03/2023
8.89
 300 8.87 9.08 8.87 0 0 0
30/03/2023
8.87
 1,400 8.85 9.27 8.87 0 0 0
29/03/2023
8.85
 700 9.41 9.41 8.78 0 0 0
28/03/2023
9.41
 0 9.41 9.41 9.41 0 0 0
27/03/2023
9.41
 800 9.91 9.91 9.23 0 0 0
24/03/2023
9.91
 700 9.32 9.91 8.91 0 0 0
23/03/2023
9.32
 600 10 10 9.32 0 0 0
22/03/2023
10
 4,900 10.32 10.36 9.64 0 0 0
21/03/2023
10.32
 4,600 10.18 10.41 9.50 0 0 -0.0
20/03/2023
10.18
 500 9.73 10.18 9.09 0 0 -0.0
17/03/2023
9.73
 6,100 9.18 9.73 8.65 0 0 -0.0
16/03/2023
9.18
 0 9.18 9.18 9.18 0 0 -0.0
15/03/2023
9.18
 600 8.63 9.18 9.08 0 0 -0.0
14/03/2023
8.63
 100 8.64 8.64 8.63 0 0 -0.0
13/03/2023
8.64
 100 9.27 9.27 8.64 0 0 -0.0
10/03/2023
9.27
 300 9.05 9.64 9.27 0 0 -0.0
09/03/2023
9.05
 0 9.05 9.05 9.05 0 0 -0.0
08/03/2023
9.05
 300 8.52 9.05 8.53 0 0 -0.0
07/03/2023
8.52
 100 9.14 9.14 8.52 0 0 -0.0
06/03/2023
9.14
 300 9.14 9.14 9.14 0 0 -0.0
03/03/2023
9.14
 0 9.14 9.14 9.14 0 0 -0.0
02/03/2023
9.14
 0 9.14 9.14 9.14 0 0 -0.0
01/03/2023
9.14
 100 9.18 9.18 9.14 0 0 -0.0
28/02/2023
9.18
 100 9.18 9.18 9.18 0 0 -0.0
27/02/2023
9.18
 0 9.18 9.18 9.18 0 0 -0.0
24/02/2023
9.18
 0 9.18 9.18 9.18 0 0 -0.0
23/02/2023
9.18
 0 9.18 9.18 9.18 0 0 -0.0
22/02/2023
9.18
 400 9.59 9.59 8.94 0 0 -0.0
21/02/2023
9.59
 2,400 9.91 10.27 9.55 0 0 -0.0
20/02/2023
9.91
 3,700 10.14 10.14 9.45 0 0 -0.0
17/02/2023
10.14
 100 10.18 10.18 10.14 0 0 -0.0
16/02/2023
10.18
 8,900 10.18 10.45 10.18 0 0 -0.0
15/02/2023
10.18
 5,900 10 10.18 9.95 0 0 -0.0
14/02/2023
10
 1,800 9.68 10.18 9.68 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |