CTCP Xuân Mai - Đạo Tú (xmd)

4.80
-0.20
(-4%)
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 0% 1,400 0 0
4.70
5.60
5
2 tháng
(2024-09-23) 		-1.30 -20.63% 31,600 0 0
4.40
6.30
5
3 tháng
(2024-08-23) 		-0.30 -5.66% 33,700 0 0
4.40
6.30
5
6 tháng
(2024-05-27) 		-1.30 -20.63% 46,600 0 0
4.40
6.50
5
12 tháng
(2023-11-27) 		-2.60 -34.21% 110,800 -100 -0.0
4.40
9.20
5
24 tháng
(2022-12-02) 		-2.90 -36.71% 936,677 -600 -0.0
4.40
9.40
5
36 tháng
(2021-12-07) 		3.10 163.16% 3,908,561 1,200 0.2
1.90
59.20
5
60 tháng
(2019-12-18) 		3.10 163.16% 3,908,561 1,200 0.2
1.90
59.20
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
7
 5,500 6.10 7 6.10 0 0 0
21/11/2022
7
 2,100 6 7 6 0 0 0
18/11/2022
7.30
 3,100 6 7.50 6 0 0 0
17/11/2022
6.70
 1,500 6.70 6.80 6.70 0 0 0
16/11/2022
6.10
 3,000 5.50 6.30 5.50 0 0 0
15/11/2022
5.50
 11,200 5.30 5.60 5.30 0 0 0
14/11/2022
6
 5,700 6.60 6.60 6 0 0 0
11/11/2022
6.50
 8,100 6.80 7.10 6.30 0 0 0
10/11/2022
7.20
 604 7.70 7.70 6.70 0 0 0
09/11/2022
7.20
 1,900 7.30 7.40 7 0 0 0
08/11/2022
7.20
 300 7.40 7.40 7.20 0 0 0
07/11/2022
6.90
 2,800 6.80 8.20 6.70 0 0 0
04/11/2022
7.50
 3,100 8.10 8.10 7.40 0 0 0
03/11/2022
9
 4,500 8 9 8 0 0 0
02/11/2022
8
 7,800 7.20 8 7.20 0 0 0
01/11/2022
7.20
 2,000 7.10 7.20 7 0 0 0
31/10/2022
6.60
 6,800 6.60 6.60 6.20 0 0 0
28/10/2022
7.20
 32,200 6.80 7.30 6.60 0 0 0
27/10/2022
6.60
 2,310 6.80 7.60 6.60 0 0 0
26/10/2022
6.90
 6,400 6.90 7.40 6.90 0 0 0
25/10/2022
7.20
 1,300 6.50 7.20 6.50 0 0 0
24/10/2022
7.10
 4,801 7.70 8.50 7.10 300 0 0.0
21/10/2022
8.30
 2,100 8.30 8.30 8.20 0 0 0
20/10/2022
8.80
 300 9.40 9.40 8.80 0 0 0
19/10/2022
8.50
 2,900 9 9.20 8.10 0 0 0
18/10/2022
8.60
 2,700 8.90 8.90 8.30 0 0 0
17/10/2022
8.80
 2,500 8.50 8.80 8 0 0 0
14/10/2022
9
 3,100 8.60 9 8.40 0 0 0
13/10/2022
9
 4,200 8.80 9.40 8.60 0 0 0
12/10/2022
8.70
 2,900 8.90 8.90 8.70 0 0 0
11/10/2022
8.60
 1,500 9.20 9.20 8 0 0 0
10/10/2022
8.90
 5,300 8 8.90 7.50 0 0 0
07/10/2022
8
 7,500 9.40 9.40 7.70 0 0 0
06/10/2022
8.60
 3,400 9.60 9.60 8.60 0 0 0
05/10/2022
9.60
 4,200 9.50 9.60 9.50 0 0 0
04/10/2022
9.90
 10,000 9.30 9.90 8 0 0 0
03/10/2022
9.30
 1,600 9.30 9.30 9.20 0 0 0
30/09/2022
11.70
 3,623 10.20 11.70 9.60 500 0 0.0
29/09/2022
10.80
 1,000 11.20 11.20 9.70 0 0 0
28/09/2022
9.70
 7,500 9.60 10.60 9.60 0 0 0
27/09/2022
10.50
 9,801 10.50 11.50 10.10 0 0 0
26/09/2022
11.40
 4,900 13.40 13.40 11.40 0 0 0
23/09/2022
12.30
 6,400 14 14.10 12.20 0 0 0
22/09/2022
12.50
 29,501 12.50 12.50 12 0 0 0
21/09/2022
10.90
 7,400 10.90 10.90 10.90 0 0 0
20/09/2022
10
 6,000 9 10 8.80 0 0 0
19/09/2022
8.10
 6,304 9.90 9.90 8 0 0 0
16/09/2022
9.40
 3,900 9.50 9.50 9 0 0 0
15/09/2022
10
 1,000 10.10 10.10 10 0 0 0
14/09/2022
10.40
 10,800 10 10.40 9.50 0 0 0
13/09/2022
10.30
 2,100 10.90 10.90 10.30 0 0 0
12/09/2022
10.90
 3,100 11.50 11.50 10.90 0 0 0
09/09/2022
10.40
 15,900 11.80 11.80 10.40 0 0 0
08/09/2022
12
 0 12 12 12 0 0 0
07/09/2022
12
 600 12 12.10 12 0 0 0
06/09/2022
11.70
 2,600 12.30 12.30 11.50 0 0 0
05/09/2022
11.90
 500 10.90 11.90 10.90 0 0 0
31/08/2022
12
 23,400 11 12 10.70 0 0 0
30/08/2022
11.80
 6,700 12 12 11.50 0 0 0
29/08/2022
12
 4,500 12.60 12.60 11.60 0 0 0
26/08/2022
13.10
 5,700 12.30 13.60 12 100 0 0.0
25/08/2022
12.60
 6,900 12.70 13 12.30 0 0 0
24/08/2022
12.80
 3,600 13 13 12 0 0 0
23/08/2022
11.80
 3,300 11 13 10.60 0 0 0
22/08/2022
13.50
 2,800 12.10 13.50 11.60 0 0 0
19/08/2022
13
 2,600 14.40 14.40 13 0 0 0
18/08/2022
13.30
 161 13.30 13.30 13.30 0 0 0
17/08/2022
13.40
 3,000 13.60 13.80 13 0 0 0
16/08/2022
13.60
 2,000 13.90 13.90 13.50 0 0 0
15/08/2022
13.60
 1,500 13.60 13.60 13.10 0 0 0
12/08/2022
13.50
 7,400 13.10 13.70 13.10 0 0 0
11/08/2022
14
 8,500 13.40 14 13.20 0 0 0
10/08/2022
13.40
 5,500 13 13.50 12.90 0 0 0
09/08/2022
13.30
 23,000 13.30 13.40 12.90 0 0 0
08/08/2022
13.90
 2,600 14.70 14.70 13.20 0 0 0
05/08/2022
13.80
 5,600 14.70 15 13.30 0 0 0
04/08/2022
14.30
 5,200 14.70 14.70 13.50 0 0 0
03/08/2022
13.90
 7,300 13.20 13.90 12.90 0 0 0
02/08/2022
13.20
 22,600 13.20 14 13 0 0 0
01/08/2022
14
 2,900 14.40 14.40 13.30 0 0 0
29/07/2022
14.40
 3,300 14.80 14.80 13.60 100 0 0.0
28/07/2022
14
 2,400 14.80 14.80 13.50 0 0 0
27/07/2022
13.20
 1,700 13.10 13.40 13 100 1,000 -0.0
26/07/2022
14.50
 2,100 14.50 14.50 13.50 0 0 0
25/07/2022
14.50
 900 13 14.50 13 0 0 0
22/07/2022
15.50
 4,800 16.60 16.60 13.30 0 0 0
21/07/2022
15
 700 16.60 16.60 15 0 0 0
20/07/2022
14.40
 6,800 14.90 14.90 13.30 0 0 0
19/07/2022
13.60
 16,700 12.20 13.60 12.20 0 0 0
18/07/2022
13.50
 7,700 14.50 14.50 12.80 0 0 0
15/07/2022
14.80
 3,400 15.10 15.10 12.50 0 0 0
14/07/2022
13.90
 7,100 12 13.90 12 0 0 0
13/07/2022
14
 10,100 15 15 12.90 0 0 0
12/07/2022
15
 8,500 15.20 15.20 13.50 0 0 0
11/07/2022
15.10
 19,100 15 15.10 14.90 100 0 0.0
08/07/2022
13.20
 19,300 12 13.20 12 0 0 0
07/07/2022
11.80
 26,000 11.40 14.50 11.40 200 0 0.0
06/07/2022
13.20
 5,300 14.50 14.50 13.20 0 0 0
05/07/2022
14.50
 14,300 16.90 16.90 14.50 0 0 0
04/07/2022
17
 7,304 19 19 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |