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)
01/07/2022
15.90
 68,400 17.90 17.90 13.40 0 0 0
30/06/2022
15.60
 12,400 15.60 15.60 15.60 0 0 0
29/06/2022
13.60
 12,300 13.60 13.60 13.60 0 0 0
28/06/2022
11.90
 18,100 11.90 11.90 11.90 300 0 0.0
27/06/2022
10.40
 12,200 10.40 10.40 10.30 700 0 0.0
24/06/2022
9.40
 8,200 9 9.40 8.80 0 0 0
23/06/2022
8.30
 2,900 8.10 8.30 8.10 0 0 0
22/06/2022
7.80
 2,300 6.90 7.80 6.90 0 0 0
21/06/2022
7
 2,800 6.80 7.10 6.80 0 0 0
20/06/2022
7
 9,400 6.30 7.30 6.30 0 0 0
17/06/2022
6.90
 17,100 6.30 6.90 6.20 0 0 0
16/06/2022
7.10
 10,500 7.80 7.80 6.90 0 100 -0.0
15/06/2022
7.70
 4,800 8.50 8.50 7.70 0 0 0
14/06/2022
8.80
 2,700 9 9.10 8.80 0 0 0
13/06/2022
8.80
 4,300 9.90 9.90 8.80 0 200 -0.0
10/06/2022
9.50
 13,300 9.50 10.30 9.50 100 0 0.0
09/06/2022
10.40
 3,400 10 10.50 10 200 0 0.0
08/06/2022
10.80
 4,700 9.50 10.80 9.50 400 0 0.0
07/06/2022
9.50
 37,300 10.10 11.10 9.40 0 5,200 -0.0
06/06/2022
13
 32,500 11.80 13 10.80 0 0 0
03/06/2022
12.40
 3,500 13 13 12.40 0 0 0
02/06/2022
13.30
 3,500 13.50 13.50 12.70 0 0 0
01/06/2022
13.60
 2,700 13.60 13.70 13.50 0 0 0
31/05/2022
13.70
 5,300 13.10 13.80 13.10 0 0 0
30/05/2022
12.20
 21,801 14.20 14.20 12.20 0 0 0
27/05/2022
14
 5,700 14.80 14.80 13.30 0 0 0
26/05/2022
15
 10,101 14.60 15.40 14 0 1,100 -0.0
25/05/2022
14.40
 7,700 14.90 15.50 14.40 0 0 0
24/05/2022
15
 8,100 14.90 15.80 14.10 0 0 0
23/05/2022
15
 1,500 16.50 16.50 15 0 0 0
20/05/2022
15.60
 2,961 16 16 15 0 0 0
19/05/2022
15
 12,500 14.80 16.40 14.80 0 0 0
18/05/2022
15.50
 9,905 17.90 17.90 15.50 0 0 0
17/05/2022
16.80
 11,200 16.30 17 15 0 0 0
16/05/2022
16.50
 6,761 16.90 16.90 15.90 0 0 0
13/05/2022
15.90
 18,800 15 16.50 14.70 0 0 0
12/05/2022
17
 26,201 18 18 15.60 0 0 0
11/05/2022
18.30
 8,300 19 19 16.60 0 0 0
10/05/2022
17.20
 15,801 14.80 17.20 14.80 0 0 0
09/05/2022
14.80
 18,751 15 15.90 14.80 0 0 0
06/05/2022
16.50
 10,701 16.50 18.60 16.10 0 0 0
05/05/2022
18.80
 27,800 19.40 20.60 17.50 100 0 0.0
04/05/2022
20.20
 22,700 20.20 20.90 18 0 0 0
29/04/2022
20.30
 17,100 18.40 20.30 18.40 0 0 0
28/04/2022
18.40
 35,300 15 18.40 15 0 0 0
27/04/2022
17
 9,100 17.30 17.30 14 0 0 0
26/04/2022
18
 15,000 17.40 18 14.40 0 0 0
25/04/2022
17.50
 21,200 19.50 19.50 16.20 200 0 0.0
22/04/2022
18.70
 47,700 18.70 21.90 18.70 0 0 0
21/04/2022
21.90
 3,600 21.90 21.90 21.90 0 0 0
20/04/2022
22.80
 30,800 28 30.70 22.80 0 0 0
19/04/2022
26.90
 35,400 23.60 26.90 23.60 0 0 0
18/04/2022
23.50
 50,600 21.50 23.50 21.50 0 0 0
15/04/2022
20.70
 20,500 18 20.70 19 0 0 0
14/04/2022
18
 7,300 17.80 18 17.80 0 0 0
13/04/2022
17
 18,041 17.90 17.90 15.30 0 0 0
12/04/2022
19.10
 21,300 20 20 17.10 400 1,400 -0.0
08/04/2022
20
 6,000 23 23 20 100 0 0.0
07/04/2022
20
 23,400 22.30 24.70 19.50 600 0 0.0
06/04/2022
24.80
 43,800 23.30 24.80 24.80 2,100 0 0.0
05/04/2022
24.50
 28,400 25.10 26 24 200 0 0.0
04/04/2022
28
 17,900 31.50 31.50 25.20 0 0 0
01/04/2022
27.40
 84,500 30.80 30.80 26.50 0 0 0
31/03/2022
31
 147,200 30.70 36.10 30.70 0 0 0
30/03/2022
36.30
 36,060 36.30 36.30 32 0 0 0
29/03/2022
31.60
 2,100 31.60 31.60 31.60 0 0 0
28/03/2022
31.80
 199,731 23.60 31.80 23.60 400 0 0.0
25/03/2022
27.70
 2,100 27.70 27.70 27.70 0 0 0
24/03/2022
32.50
 1,600 32.50 32.50 32.50 0 0 0
23/03/2022
38.20
 2,320 38.20 38.20 38.20 100 0 0.0
22/03/2022
44.90
 1,700 44.90 44.90 44.90 0 0 0
21/03/2022
52.80
 600 52.80 52.80 52.80 0 0 0
18/03/2022
50.40
 54,700 61 68 50.40 300 0 0.0
17/03/2022
59.20
 35,800 59.20 59.20 59.20 400 0 0.0
16/03/2022
51.50
 56,420 51.40 51.50 50 900 0 0.0
15/03/2022
45
 23,200 40 45 40 0 0 0
14/03/2022
39.70
 57,600 37 39.70 37 1,000 0 0.0
11/03/2022
35
 87,700 35 35 30.50 200 0 0.0
10/03/2022
30.50
 45,500 30.30 30.50 30.30 0 0 0
09/03/2022
28.10
 67,200 26.90 28.10 21.50 0 0 0
08/03/2022
24.70
 92,700 24.70 24.70 21.10 700 0 0.0
07/03/2022
21.50
 13,100 21.50 21.50 21.50 0 0 0
04/03/2022
18.70
 32,200 18.70 18.70 18.70 0 0 0
03/03/2022
16.30
 33,000 16.30 16.30 16.30 0 0 0
02/03/2022
14.20
 32,000 14.20 14.20 14.20 0 0 0
01/03/2022
12.40
 149,700 12.40 12.40 12.40 0 0 0
28/02/2022
10.80
 76,100 10.80 10.80 10.80 0 0 0
25/02/2022
9.40
 200 9.40 9.40 9.40 0 0 0
24/02/2022
8.20
 200 8.20 8.20 8.20 0 0 0
23/02/2022
7.20
 100 7.20 7.20 7.20 0 0 0
22/02/2022
6.30
 100 6.30 6.30 6.30 0 0 0
21/02/2022
5.50
 100 5.50 5.50 5.50 0 0 0
18/02/2022
4.80
 100 4.80 4.80 4.80 0 0 0
17/02/2022
4.20
 100 4.20 4.20 4.20 0 0 0
16/02/2022
3.70
 100 3.70 3.70 3.70 0 0 0
15/02/2022
3.30
 100 3.30 3.30 3.30 0 0 0
14/02/2022
2.90
 100 2.90 2.90 2.90 0 0 0
11/02/2022
2.60
 100 2.60 2.60 2.60 0 0 0
10/02/2022
1.90
 0 1.90 1.90 1.90 0 0 0
09/02/2022
1.90
 0 1.90 1.90 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |