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)
25/11/2021
17.91
 5,800 17.21 17.91 17.21 0 0 0
24/11/2021
17.21
 1,600 18.47 18.47 17.21 0 0 0
23/11/2021
18.47
 4,000 18.81 18.81 17.51 0 0 0
22/11/2021
18.81
 3,200 18.61 18.91 17.31 0 0 0
19/11/2021
18.61
 4,600 18.54 18.61 17.88 0 0 0
18/11/2021
18.54
 2,600 19.04 19.04 17.94 0 0 0
17/11/2021
19.04
 0 19.04 19.04 19.04 0 0 0
16/11/2021
19.04
 2,400 19.04 19.04 17.88 0 0 0
15/11/2021
19.04
 2,500 19.87 20.00 19.04 1,200 0 0.0
12/11/2021
19.87
 3,700 18.61 19.87 18.08 0 0 0
11/11/2021
18.61
 9,800 17.94 18.61 18.31 0 0 0
10/11/2021
17.94
 0 17.94 17.94 17.94 0 0 0
09/11/2021
17.94
 4,800 17.08 17.94 16.68 700 0 0.0
08/11/2021
17.08
 2,100 17.54 17.54 16.61 0 0 0
05/11/2021
17.54
 0 17.54 17.54 17.54 0 0 0
04/11/2021
17.54
 800 16.88 17.54 16.28 0 0 0
03/11/2021
16.88
 1,700 17.48 17.54 16.88 0 0 0
02/11/2021
17.48
 3,100 17.28 17.48 16.61 0 0 0
01/11/2021
17.28
 0 17.28 17.28 17.28 0 0 0
29/10/2021
17.28
 0 17.28 17.28 17.28 0 0 0
28/10/2021
17.28
 200 16.61 17.28 16.71 0 0 0
27/10/2021
16.61
 1,500 16.61 16.61 16.61 0 0 0
26/10/2021
16.61
 0 16.61 16.61 16.61 0 0 0
25/10/2021
16.61
 100 17.28 17.28 16.61 0 0 0
22/10/2021
17.28
 1,100 16.95 17.28 17.11 0 0 0
21/10/2021
16.95
 2,000 17.28 18.08 16.95 0 0 0
20/10/2021
17.28
 100 18.41 18.41 17.28 0 0 0
19/10/2021
18.41
 0 18.41 18.41 18.41 0 0 0
18/10/2021
18.41
 1,500 17.28 18.41 16.41 0 0 0
15/10/2021
17.28
 500 17.61 17.94 17.28 0 0 0
14/10/2021
17.61
 100 17.61 17.61 17.61 0 0 0
13/10/2021
17.61
 200 17.84 17.84 17.61 0 0 0
12/10/2021
17.84
 1,800 17.64 17.84 17.58 1,800 0 0.0
11/10/2021
17.64
 700 17.74 17.74 16.51 0 0 0
08/10/2021
17.74
 100 16.61 17.74 17.74 0 0 0
07/10/2021
16.61
 6,000 17.11 17.11 16.61 0 0 0
06/10/2021
17.11
 1,900 17.01 18.08 17.08 0 0 0
05/10/2021
17.01
 800 18.08 18.08 17.01 0 0 0
04/10/2021
18.08
 300 18.08 18.08 18.01 0 0 0
01/10/2021
18.08
 500 18.14 18.14 17.15 0 0 0
30/09/2021
18.14
 300 17.34 18.14 16.61 0 0 0
29/09/2021
17.34
 600 17.34 17.34 16.95 0 0 0
28/09/2021
17.34
 0 17.34 17.34 17.34 0 0 0
27/09/2021
17.34
 600 18.61 18.61 17.31 0 0 0
24/09/2021
18.61
 0 18.61 18.61 18.61 0 0 0
23/09/2021
18.61
 300 18.87 18.87 18.61 0 0 0
22/09/2021
18.87
 2,700 18.47 18.87 17.28 0 400 -0.0
21/09/2021
18.47
 500 17.34 18.47 17.34 0 0 0
20/09/2021
17.34
 1,000 18.41 18.41 17.28 0 0 0
17/09/2021
18.41
 800 18.34 18.47 18.41 0 0 0
16/09/2021
18.34
 2,500 19.67 19.67 18.34 0 0 0
15/09/2021
19.67
 2,800 18.61 19.87 19.54 0 0 0
14/09/2021
18.61
 6,200 20.00 20.00 18.61 700 0 0.0
13/09/2021
20.00
 4,200 18.81 20.07 18.81 500 0 0.0
10/09/2021
18.81
 2,100 20.20 20.20 18.81 0 0 0
09/09/2021
20.20
 6,100 21.00 21.56 19.54 0 0 0
08/09/2021
21.00
 2,500 20.27 21.46 20.87 0 0 0
07/09/2021
20.27
 7,800 19.40 20.27 18.08 0 0 0
06/09/2021
19.40
 4,400 20.33 20.33 18.94 0 0 0
01/09/2021
20.33
 2,800 21.46 21.53 20.33 0 0 0
31/08/2021
21.46
 30,900 23.03 24.62 21.43 0 0 0
30/08/2021
23.03
 6,000 21.53 23.03 23.03 0 0 0
27/08/2021
21.53
 3,300 20.14 21.53 21.53 0 0 0
26/08/2021
20.14
 5,000 18.84 20.14 20.14 0 100 -0.0
25/08/2021
18.84
 2,700 17.61 18.84 18.84 0 0 0
24/08/2021
17.61
 1,900 16.48 17.61 17.61 0 0 0
23/08/2021
16.48
 1,800 15.42 16.48 16.48 0 0 0
20/08/2021
15.42
 1,800 14.42 15.42 15.42 0 0 0
19/08/2021
14.42
 4,700 13.49 14.42 14.42 0 0 0
18/08/2021
13.49
 1,300 13.69 13.69 13.49 0 0 0
17/08/2021
13.69
 700 13.29 13.69 13.62 0 0 0
16/08/2021
13.29
 400 13.29 13.29 13.29 0 0 0
13/08/2021
13.29
 600 13.96 13.96 13.02 0 0 0
12/08/2021
13.96
 0 13.96 13.96 13.96 0 0 0
11/08/2021
13.96
 300 13.29 13.96 13.29 0 0 0
10/08/2021
13.29
 1,000 13.62 13.69 13.29 0 0 0
09/08/2021
13.62
 600 13.96 13.96 13.62 0 0 0
06/08/2021
13.96
 300 14.22 14.22 13.96 0 0 0
05/08/2021
14.22
 100 14.22 14.22 14.22 0 0 0
04/08/2021
14.22
 0 14.22 14.22 14.22 0 0 0
03/08/2021
14.22
 700 14.09 14.22 13.16 0 0 0
02/08/2021
14.09
 1,200 13.29 14.22 14.06 0 0 0
30/07/2021
13.29
 1,400 12.63 13.42 13.29 0 0 0
29/07/2021
12.63
 0 12.63 12.63 12.63 0 0 0
28/07/2021
12.63
 0 12.63 12.63 12.63 0 0 0
27/07/2021
12.63
 1,200 12.83 12.83 12.63 0 0 0
26/07/2021
12.83
 0 12.83 12.83 12.83 0 0 0
23/07/2021
12.83
 200 12.83 12.83 12.83 0 0 0
22/07/2021
12.83
 2,100 12.83 12.83 12.83 0 0 0
21/07/2021
12.83
 300 13.72 13.72 12.83 0 0 0
20/07/2021
13.72
 0 13.72 13.72 13.72 0 0 0
19/07/2021
13.72
 200 13.29 13.82 13.72 0 0 0
16/07/2021
13.29
 0 13.29 13.29 13.29 0 0 0
15/07/2021
13.29
 0 13.29 13.29 13.29 0 0 0
14/07/2021
13.29
 600 13.29 13.29 13.29 0 0 0
13/07/2021
13.29
 100 14.15 14.15 13.29 0 0 0
12/07/2021
14.15
 0 14.15 14.15 14.15 0 0 0
09/07/2021
14.15
 1,800 13.92 14.59 13.36 0 0 0
08/07/2021
13.92
 100 13.36 13.92 13.92 0 0 0
07/07/2021
13.36
 800 12.63 13.36 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |