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)
16/09/2022
15.14
 22,000 15.36 16 14.41 0 0 -0.0
15/09/2022
15.36
 6,200 15.91 16.82 15 0 0 -0.0
14/09/2022
15.91
 4,300 15.86 16.09 15.86 0 0 -0.0
13/09/2022
15.86
 369,300 14.86 15.86 15.73 0 0 -0.0
12/09/2022
14.86
 7,200 13.91 14.86 13.91 0 0 -0.0
09/09/2022
13.91
 2,600 13.91 13.91 13.91 0 0 -0.0
08/09/2022
13.91
 100 13.95 13.95 13.91 0 0 -0.0
07/09/2022
13.95
 500 14.09 14.14 13.95 0 0 -0.0
06/09/2022
14.09
 900 13.91 14.14 14.05 0 0 -0.0
05/09/2022
13.91
 3,300 14.50 14.55 13.86 0 0 -0.0
31/08/2022
14.50
 2,300 14.55 14.55 14 0 0 -0.0
30/08/2022
14.55
 2,500 14.36 14.55 13.82 0 0 -0.0
29/08/2022
14.36
 2,100 15.05 15.05 14.36 0 0 -0.0
26/08/2022
15.05
 1,600 15.09 15.36 15.05 0 0 -0.0
25/08/2022
15.09
 5,600 15.05 15.32 15 0 0 -0.0
24/08/2022
15.05
 11,200 15.36 15.36 15 0 0 -0.0
23/08/2022
15.36
 6,800 15.59 15.59 15.36 0 0 -0.0
22/08/2022
15.59
 3,300 16.59 16.59 15.45 0 0 -0.0
19/08/2022
16.59
 2,000 15.73 16.82 15.68 0 0 -0.0
18/08/2022
15.73
 1,100 16.59 16.59 15.73 0 0 -0.0
17/08/2022
16.59
 4,100 17.73 17.73 16.59 0 0 -0.0
16/08/2022
17.73
 19,500 16.77 17.73 16.50 0 0 -0.0
15/08/2022
16.77
 6,900 17 17 16.73 0 0 -0.0
12/08/2022
17
 7,500 17.64 17.64 16.41 0 0 -0.0
11/08/2022
17.64
 30,500 18.36 18.36 17.09 0 0 -0.0
10/08/2022
18.36
 0 18.36 18.36 18.36 0 0 -0.0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
09/08/2022
18.36
 15,900 17.18 18.36 17.27 0 0 -0.0
08/08/2022
17.19
 54,600 16.39 17.50 16.27 0 0 -0.0
05/08/2022
16.39
 12,400 15.35 16.39 16.39 0 0 -0.0
04/08/2022
15.35
 9,400 14.35 15.35 15.35 0 0 -0.0
03/08/2022
14.35
 20,600 13.44 14.35 13.44 0 0 -0.0
02/08/2022
13.44
 300 13.40 13.48 13.44 0 0 -0.0
01/08/2022
13.40
 900 13.40 13.44 13.40 0 0 -0.0
29/07/2022
13.40
 1,000 13.56 14.04 12.96 0 0 -0.0
28/07/2022
13.56
 5,100 13.48 13.56 13.56 0 0 -0.0
27/07/2022
13.48
 9,700 13.24 14.04 13.48 0 0 -0.0
26/07/2022
13.24
 1,700 13.16 13.48 13.00 0 0 -0.0
25/07/2022
13.16
 200 13.80 13.80 13.16 0 0 -0.0
22/07/2022
13.80
 2,100 13.76 13.80 13.24 0 0 -0.0
21/07/2022
13.76
 19,100 13.48 14.39 13.76 0 0 -0.0
20/07/2022
13.48
 14,700 12.60 13.48 12.36 0 0 -0.0
19/07/2022
12.60
 2,500 12.60 12.64 12.52 0 0 -0.0
18/07/2022
12.60
 2,300 13.24 13.24 12.60 0 0 -0.0
15/07/2022
13.24
 8,300 12.72 13.60 11.92 0 0 -0.0
14/07/2022
12.72
 5,400 13.68 13.68 12.72 0 0 -0.0
13/07/2022
13.68
 4,500 13.80 13.80 13.00 0 0 -0.0
12/07/2022
13.80
 8,100 13.28 14.19 12.40 0 0 -0.0
11/07/2022
13.28
 7,000 12.44 13.28 13.28 0 0 -0.0
08/07/2022
12.44
 1,600 11.64 12.44 12.40 0 0 -0.0
07/07/2022
11.64
 8,500 12.32 13.08 11.56 0 0 -0.0
06/07/2022
12.32
 3,600 11.96 12.36 11.16 0 0 -0.0
05/07/2022
11.96
 5,100 12.20 12.64 11.96 0 0 -0.0
04/07/2022
12.20
 14,600 12.92 12.92 12.04 0 0 -0.0
01/07/2022
12.92
 1,800 13.88 13.88 12.92 0 0 -0.0
30/06/2022
13.88
 3,600 14.91 14.91 13.88 0 0 -0.0
29/06/2022
14.91
 2,200 14.00 14.91 13.04 0 0 0
28/06/2022
14.00
 12,100 13.28 14.00 12.36 0 0 -0.0
27/06/2022
13.28
 28,900 14.27 14.27 13.28 0 0 0
24/06/2022
14.27
 2,600 15.31 15.31 14.27 0 0 -0.0
23/06/2022
15.31
 2,900 16.43 16.43 15.31 0 0 -0.0
22/06/2022
16.43
 18,700 15.51 16.59 14.47 0 0 -0.0
21/06/2022
15.51
 14,700 14.51 15.51 14.71 0 0 -0.0
20/06/2022
14.51
 35,500 13.60 14.51 13.64 0 0 0
17/06/2022
13.60
 9,600 12.72 13.60 13.60 0 0 -0.0
16/06/2022
12.72
 7,600 11.92 12.72 12.72 0 0 -0.0
15/06/2022
11.92
 5,900 11.16 11.92 10.49 0 0 -0.0
14/06/2022
11.16
 7,300 11.96 12.00 11.16 0 0 -0.0
13/06/2022
11.96
 5,300 12.20 12.32 11.40 0 0 -0.0
10/06/2022
12.20
 2,100 11.64 12.36 11.32 0 100 -0.0
09/06/2022
11.64
 2,400 12.20 12.76 11.48 0 0 0.0
08/06/2022
12.20
 1,900 11.60 12.40 11.64 100 0 0.0
07/06/2022
11.60
 1,500 11.80 11.80 11.04 0 0 0.0
06/06/2022
11.80
 1,500 11.64 12.04 11.80 0 0 0
03/06/2022
11.64
 2,400 11.72 11.92 11.64 0 0 0.0
02/06/2022
11.72
 2,000 11.96 12.64 11.56 100 0 0.0
01/06/2022
11.96
 2,200 11.96 11.96 11.96 0 0 0.0
31/05/2022
11.96
 1,600 11.96 11.96 11.96 0 0 0.0
30/05/2022
11.96
 4,700 11.64 11.96 11.64 0 0 0.0
27/05/2022
11.64
 2,300 11.88 11.96 11.32 100 0 0.0
26/05/2022
11.88
 3,100 11.60 12.08 11.16 0 0 0
25/05/2022
11.60
 3,800 11.56 12.00 10.89 0 0 0
24/05/2022
11.56
 2,600 12.00 12.20 11.32 0 0 0
23/05/2022
12.00
 1,900 12.00 12.60 11.28 0 0 0
20/05/2022
12.00
 1,000 12.24 12.32 11.96 0 0 0
19/05/2022
12.24
 1,600 12.36 12.60 11.64 0 0 0
18/05/2022
12.36
 1,400 12.36 12.88 12.16 0 0 0
17/05/2022
12.36
 1,500 11.96 12.68 11.16 0 0 0
16/05/2022
11.96
 3,900 11.96 12.44 11.12 0 0 0
13/05/2022
11.96
 4,300 12.76 12.76 11.92 0 0 0
12/05/2022
12.76
 600 13.12 13.12 12.40 0 0 0
11/05/2022
13.12
 700 12.64 13.24 12.40 0 0 0
10/05/2022
12.64
 700 12.64 12.64 11.84 0 0 0
09/05/2022
12.64
 22,900 13.44 13.68 12.52 0 0 0
06/05/2022
13.44
 800 13.56 13.56 13.00 0 0 0
05/05/2022
13.56
 5,400 13.44 14.15 12.88 0 0 0
04/05/2022
13.44
 3,000 13.64 13.84 13.28 0 0 0
29/04/2022
13.64
 6,400 13.60 14.23 12.76 0 0 0
28/04/2022
13.60
 6,200 12.72 13.60 12.76 0 0 0
27/04/2022
12.72
 3,200 12.20 12.88 12.20 100 0 0.0
26/04/2022
12.20
 7,800 12.40 12.84 11.56 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |