CTCP Đầu tư du lịch và Phát triển Thủy sản (dat)

9.38
-0.17
(-1.78%)

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
(2025-09-08)
1.60 20.13% 604,600 0 0
7.95
15.40
9.38
2 tháng
(2025-08-11)
1.80 23.23% 635,500 0 0
7.41
15.40
9.38
3 tháng
(2025-07-10)
2.12 28.53% 672,000 0 0
7.38
15.40
9.38
6 tháng
(2025-04-11)
2.89 43.39% 883,900 0 0
6.40
15.40
9.38
12 tháng
(2024-10-14)
1.81 23.39% 949,100 -141 -0.0
6.40
15.40
9.38
24 tháng
(2023-10-19)
-0.22 -2.28% 1,338,400 -2,341 -0.0
6.40
15.40
9.38
36 tháng
(2022-10-24)
-0.18 -1.82% 2,249,600 -6,041 -0.3
6.40
15.40
9.38
60 tháng
(2020-11-03)
-11.25 -54.09% 4,542,350 1,539 -0.2
6.40
24.22
9.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
9.09
0 9.09 9.09 9.09 0 0 -0.0
13/12/2022
9.09
3,400 9.06 9.59 9.09 0 0 -0.0
12/12/2022
9.06
300 8.64 9.06 9.05 0 0 -0.0
09/12/2022
8.64
1,000 9.09 9.18 8.64 0 0 -0.0
08/12/2022
9.09
600 9.23 9.23 9.09 0 0 -0.0
07/12/2022
9.23
2,100 9.73 9.73 9.09 0 0 -0.0
06/12/2022
9.73
300 10.27 10.27 9.64 0 0 -0.0
05/12/2022
10.27
4,600 10.32 10.32 9.64 0 0 -0.0
02/12/2022
10.32
3,700 10.73 10.73 10 0 0 -0.0
01/12/2022
10.73
400 10.27 10.95 10 0 0 -0.0
30/11/2022
10.27
7,100 10.41 10.41 9.68 0 0 -0.0
29/11/2022
10.41
0 10.41 10.41 10.41 0 0 -0.0
28/11/2022
10.41
200 10.45 10.45 10 0 0 -0.0
25/11/2022
10.45
2,900 10 10.64 9.36 0 0 -0.0
24/11/2022
10
1,000 10.09 10.14 9.41 0 200 -0.0
23/11/2022
10.09
300 9.45 10.09 9.41 0 0 -0.0
22/11/2022
9.45
2,000 9.23 9.55 8.65 0 0 -0.0
21/11/2022
9.23
200 9.36 9.36 8.72 0 0 -0.0
18/11/2022
9.36
4,200 9.36 9.36 8.71 0 0 -0.0
17/11/2022
9.36
600 8.82 9.41 9.18 0 0 -0.0
16/11/2022
8.82
3,400 8.75 8.91 8.15 0 0 -0.0
15/11/2022
8.75
1,000 9.41 9.41 8.75 0 0 -0.0
14/11/2022
9.41
0 9.41 9.41 9.41 0 0 -0.0
11/11/2022
9.41
0 9.41 9.41 9.41 0 0 -0.0
10/11/2022
9.41
400 9.59 9.59 8.94 0 0 -0.0
09/11/2022
9.59
0 9.59 9.59 9.59 0 0 -0.0
08/11/2022
9.59
0 9.59 9.59 9.59 0 0 -0.0
07/11/2022
9.59
500 9.68 9.68 9.55 0 0 -0.0
04/11/2022
9.68
300 9.32 9.77 8.77 0 0 -0.0
03/11/2022
9.32
0 9.32 9.32 9.32 0 0 -0.0
02/11/2022
9.32
400 9.41 9.41 9.32 0 0 -0.0
01/11/2022
9.41
500 9.41 9.41 9.41 0 0 -0.0
31/10/2022
9.41
1,000 9.32 9.86 9.41 0 0 -0.0
28/10/2022
9.32
1,800 9.91 10.27 9.32 0 0 -0.0
27/10/2022
9.91
2,000 9.82 10.23 9.18 0 0 0
26/10/2022
9.82
1,700 9.59 9.95 8.93 0 0 0
25/10/2022
9.59
1,600 9.73 9.77 9.05 0 0 0
24/10/2022
9.73
400 10.36 10.36 9.73 0 0 0
21/10/2022
10.36
100 10.91 10.91 10.36 0 0 0
20/10/2022
10.91
1,300 10.91 11 10.91 0 0 0
19/10/2022
10.91
1,700 10.91 11.14 10.91 0 0 0
18/10/2022
10.91
2,300 10.86 11 10.91 0 0 -0.0
17/10/2022
10.86
1,200 11.23 11.23 10.64 0 0 -0.0
14/10/2022
11.23
1,100 10.91 11.23 10.91 0 0 -0.0
13/10/2022
10.91
400 11.14 11.14 10.86 0 0 -0.0
12/10/2022
11.14
1,300 11.18 11.18 11.14 0 0 -0.0
11/10/2022
11.18
1,100 11 11.18 10.91 0 0 -0.0
10/10/2022
11
500 11 11 10.91 0 0 -0.0
07/10/2022
11
5,900 11.82 11.82 11 0 0 -0.0
06/10/2022
11.82
1,200 12.05 12.05 11.82 0 0 -0.0
05/10/2022
12.05
9,700 12.18 12.27 11.91 0 0 -0.0
04/10/2022
12.18
1,100 12.14 12.18 12.05 0 0 -0.0
03/10/2022
12.14
1,100 12.82 12.82 12.14 0 0 -0.0
30/09/2022
12.82
0 12.82 12.82 12.82 0 0 -0.0
29/09/2022
12.82
200 12.27 12.82 12.27 0 0 -0.0
28/09/2022
12.27
6,500 13.18 13.18 12.27 0 0 -0.0
27/09/2022
13.18
6,800 13.27 13.27 13.09 0 0 -0.0
26/09/2022
13.27
500 13.59 13.64 13.27 0 0 -0.0
23/09/2022
13.59
1,900 13.86 13.91 13.23 0 0 -0.0
22/09/2022
13.86
1,100 13.55 13.95 13.55 0 0 -0.0
21/09/2022
13.55
9,300 13.64 13.82 13.45 0 0 -0.0
20/09/2022
13.64
3,900 14.09 14.09 13.64 0 0 -0.0
19/09/2022
14.09
21,300 15.14 15.14 14.09 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |