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)
25/04/2022
12.40
 2,100 13.24 13.88 12.36 0 0 0
22/04/2022
13.24
 1,600 12.88 13.56 12.08 0 0 0
21/04/2022
12.88
 3,900 13.84 13.84 12.88 100 0 0.0
20/04/2022
13.84
 20,400 14.87 15.75 13.84 0 0 0
19/04/2022
14.87
 1,900 15.99 15.99 14.87 0 0 0
18/04/2022
15.99
 6,200 16.15 16.15 15.15 0 0 0
15/04/2022
16.15
 6,000 16.11 16.39 15.27 0 0 0
14/04/2022
16.11
 2,400 16.91 16.91 16.11 0 0 0
13/04/2022
16.91
 2,200 16.99 17.22 16.23 100 0 0.0
12/04/2022
16.99
 4,200 17.22 17.38 16.35 0 0 0
08/04/2022
17.22
 3,900 17.38 17.38 16.43 0 0 0
07/04/2022
17.38
 11,100 17.30 17.46 16.55 0 0 0
06/04/2022
17.30
 8,500 17.46 17.46 16.75 0 0 0
05/04/2022
17.46
 6,000 17.22 17.54 16.75 0 0 0
04/04/2022
17.22
 6,900 16.87 17.34 16.87 0 0 0
01/04/2022
16.87
 6,000 17.50 17.50 16.47 0 0 0
31/03/2022
17.50
 3,000 17.46 17.54 16.31 0 0 0
30/03/2022
17.46
 12,100 17.70 17.74 16.95 0 0 0
29/03/2022
17.70
 24,100 17.86 17.86 16.63 0 0 0
28/03/2022
17.86
 6,300 18.10 18.10 17.15 0 0 0
25/03/2022
18.10
 11,000 17.86 18.22 17.46 0 200 -0.0
24/03/2022
17.86
 13,500 17.86 18.22 17.54 400 1,000 -0.0
23/03/2022
17.86
 4,500 18.26 18.90 17.62 0 0 0
22/03/2022
18.26
 54,400 19.62 19.62 18.26 0 0 0
21/03/2022
19.62
 37,700 18.38 19.66 17.11 0 0 0
18/03/2022
18.38
 14,400 17.42 18.54 17.34 300 0 0.0
17/03/2022
17.42
 65,000 17.94 19.18 16.71 600 0 0.0
16/03/2022
17.94
 3,400 18.98 18.98 17.82 0 0 0
15/03/2022
18.98
 8,600 19.06 19.06 17.74 0 0 0
14/03/2022
19.06
 7,300 18.46 19.10 17.26 0 0 0
11/03/2022
18.46
 8,600 19.78 20.26 18.42 0 0 0
10/03/2022
19.78
 3,400 19.34 19.94 18.10 0 0 0
09/03/2022
19.34
 9,300 18.82 19.74 17.54 0 0 0
08/03/2022
18.82
 1,200 18.98 18.98 17.70 0 0 0
07/03/2022
18.98
 3,200 19.14 19.14 17.98 0 0 0
04/03/2022
19.14
 10,700 18.74 20.02 17.46 0 0 0
03/03/2022
18.74
 5,200 18.66 19.78 17.78 0 0 0
02/03/2022
18.66
 3,000 18.74 18.74 17.50 0 0 0
01/03/2022
18.74
 2,500 18.98 18.98 17.66 0 0 0
28/02/2022
18.98
 7,600 17.74 18.98 16.51 100 0 0.0
25/02/2022
17.74
 1,800 17.78 17.78 16.63 0 0 0
24/02/2022
17.78
 2,600 17.78 17.94 17.15 600 0 0.0
23/02/2022
17.78
 4,900 16.87 18.02 16.87 0 0 0
22/02/2022
16.87
 2,700 16.47 17.46 16.43 0 0 0
21/02/2022
16.47
 2,400 17.15 17.15 16.43 100 0 0.0
18/02/2022
17.15
 100 17.15 17.15 17.15 0 0 0
17/02/2022
17.15
 5,000 17.30 17.30 16.15 0 0 0
16/02/2022
17.30
 0 17.30 17.30 17.30 0 0 0
15/02/2022
17.30
 900 16.31 17.38 17.30 0 0 0
14/02/2022
16.31
 2,500 17.42 18.46 16.31 0 1,800 -0.0
11/02/2022
17.42
 2,400 16.35 17.46 16.75 0 0 0
10/02/2022
16.35
 3,100 16.75 16.75 15.75 0 0 0
09/02/2022
16.75
 600 15.91 16.75 16.75 0 0 0
08/02/2022
15.91
 2,000 16.71 16.71 15.55 0 0 0
07/02/2022
16.71
 100 15.71 16.71 16.71 0 0 0
28/01/2022
15.71
 500 15.39 16.43 14.43 0 0 0
27/01/2022
15.39
 300 15.43 15.43 15.39 0 0 0
26/01/2022
15.43
 400 15.83 16.75 15.19 0 0 0
25/01/2022
15.83
 1,400 16.91 16.91 15.83 900 0 0.0
24/01/2022
16.91
 100 18.14 18.14 16.91 0 0 0
21/01/2022
18.14
 2,100 19.46 19.46 18.14 0 0 0
20/01/2022
19.46
 100 18.38 19.46 19.46 0 0 0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/01/2022
18.38
 1,700 17.28 18.46 16.15 0 0 0
18/01/2022
17.28
 5,400 16.35 17.28 15.22 0 0 0
17/01/2022
16.35
 3,700 16.95 17.51 15.82 400 0 0.0
14/01/2022
16.95
 700 16.95 18.11 16.95 0 0 0
13/01/2022
16.95
 0 16.95 16.95 16.95 0 0 0
12/01/2022
16.95
 9,400 16.61 17.15 15.45 100 0 0.0
11/01/2022
16.61
 181,000 16.61 16.88 16.41 0 0 0
10/01/2022
16.61
 400 16.61 16.61 16.61 0 0 0
07/01/2022
16.61
 800 16.61 16.95 16.61 0 0 0
06/01/2022
16.61
 6,800 15.92 16.61 15.92 700 0 0.0
05/01/2022
15.92
 1,400 15.92 16.88 15.92 0 0 0
04/01/2022
15.92
 1,400 16.05 16.91 15.15 100 0 0.0
31/12/2021
16.05
 200 16.95 17.81 16.05 0 0 0
30/12/2021
16.95
 0 16.95 16.95 16.95 0 0 0
29/12/2021
16.95
 200 16.78 16.95 15.85 0 0 0
28/12/2021
16.78
 1,700 16.81 16.81 15.85 300 0 0.0
27/12/2021
16.81
 1,300 16.78 16.81 15.88 0 0 0
24/12/2021
16.78
 800 16.98 16.98 15.85 0 0 0
23/12/2021
16.98
 0 16.98 16.98 16.98 0 0 0
22/12/2021
16.98
 100 17.15 17.15 16.98 0 0 0
21/12/2021
17.15
 100 16.28 17.15 17.15 0 0 0
20/12/2021
16.28
 900 17.15 17.15 16.05 0 0 0
17/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
16/12/2021
17.15
 200 17.11 17.15 16.61 0 0 0
15/12/2021
17.11
 1,600 16.35 17.11 16.91 0 0 0
14/12/2021
16.35
 5,900 16.55 16.68 15.68 0 0 0
13/12/2021
16.55
 1,300 16.61 16.61 16.55 0 0 0
10/12/2021
16.61
 500 16.02 16.95 16.61 0 0 0
09/12/2021
16.02
 100 17.11 17.11 16.02 0 0 0
08/12/2021
17.11
 4,500 17.11 17.68 15.95 0 0 0
07/12/2021
17.11
 800 17.21 17.21 16.08 0 0 0
06/12/2021
17.21
 500 17.24 17.24 16.48 0 0 0
03/12/2021
17.24
 1,700 17.28 17.28 16.21 0 0 0
02/12/2021
17.28
 300 17.74 17.74 16.68 0 0 0
01/12/2021
17.74
 0 17.74 17.74 17.74 0 0 0
30/11/2021
17.74
 500 17.81 17.81 16.75 0 0 0
29/11/2021
17.81
 600 17.88 17.88 17.81 0 0 0
26/11/2021
17.88
 1,600 17.91 17.91 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |