CTCP Xây lắp và Vật liệu Xây dựng Đồng Tháp (bdt)

8.50
-0.30
(-3.41%)
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
(2026-08-19) 		-0.50 -5.38% 150,300 0 0
8.50
9.70
8.50
2 tháng
(2026-07-20) 		0 0% 5,343,700 0 0
8.50
10
8.50
3 tháng
(2026-06-22) 		-0.50 -5.38% 8,053,500 0 0
8.50
10
8.50
6 tháng
(2026-03-23) 		-0.10 -1.12% 9,334,100 0 0
8.50
10
8.50
12 tháng
(2025-09-23) 		-0.60 -6.38% 12,581,100 0 0.0
8.50
10.30
8.50
24 tháng
(2024-09-30) 		0.70 8.64% 22,400,098 21,500 0.2
6
13.50
8.50
36 tháng
(2023-10-04) 		-6.94 -44.08% 41,525,760 -9,500 -0.2
6
25.18
8.50
60 tháng
(2021-10-14) 		-19 -68.35% 71,788,915 -568,700 -21.8
6
45.30
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
16.69
 80,809 16.69 16.69 15.74 0 0 0
21/08/2023
16.21
 63,301 16.59 16.59 15.83 0 0 0
18/08/2023
15.74
 140,800 17.93 17.93 15.74 0 0 0
17/08/2023
17.93
 110,200 18.12 18.12 17.83 0 0 0
16/08/2023
18.12
 87,004 18.50 18.50 18.03 0 0 0
15/08/2023
18.31
 43,700 18.41 18.79 18.31 0 1,700 0.0
14/08/2023
18.50
 88,806 18.41 18.60 18.12 0 0 0
11/08/2023
18.50
 52,600 18.50 18.50 18.22 0 0 0
10/08/2023
18.41
 110,004 18.60 18.98 18.41 0 0 0
09/08/2023
18.41
 73,400 18.03 18.50 18.03 0 0 0
08/08/2023
18.03
 52,800 18.03 18.12 17.93 0 0 0
07/08/2023
18.03
 118,088 18.31 18.31 17.74 0 0 0
04/08/2023
18.22
 52,700 18.41 18.41 18.22 0 0 0
03/08/2023
18.41
 57,100 18.60 18.60 18.31 0 0 0
02/08/2023
28.99
 15,700 22.98 29.47 22.98 0 0 0
01/08/2023
29.37
 0 29.37 29.37 29.37 0 0 0
31/07/2023
18.69
 135,801 18.88 18.88 18.41 0 0 0
28/07/2023
18.88
 74,001 18.79 18.98 18.79 0 2,000 0.0
27/07/2023
8.30
 3,000 8.58 8.58 8.30 0 0 0
26/07/2023
18.98
 248,301 18.98 19.07 18.50 10,000 0 0.2
25/07/2023
19.27
 118,100 19.84 19.84 19.17 5,000 0 0.1
24/07/2023
19.74
 207,802 19.36 19.74 19.17 0 0 0
21/07/2023
19.36
 113,500 19.74 19.74 19.07 10,000 0 0.2
20/07/2023
19.84
 118,550 19.93 19.93 19.55 0 0 0
19/07/2023
19.65
 144,400 19.27 20.03 19.07 0 6,200 -0.1
18/07/2023
19.17
 146,401 18.60 19.17 18.50 0 0 0
17/07/2023
18.60
 107,000 18.88 18.88 18.41 0 0 0
14/07/2023
18.79
 123,049 18.79 18.98 18.50 0 0 0
13/07/2023
18.98
 88,900 18.98 19.07 18.69 0 0 0
12/07/2023
18.98
 93,400 18.98 18.98 17.45 0 0 0
11/07/2023
19.07
 137,649 18.60 19.27 18.22 0 0 0
10/07/2023
15.64
 19,900 15.35 15.64 15.26 0 0 0
07/07/2023
18.50
 97,079 18.31 18.50 18.12 0 0 0
06/07/2023
18.41
 190,101 18.79 18.79 17.93 0 0 0
05/07/2023
18.69
 239,370 19.17 19.36 18.50 0 0 0
04/07/2023
19.07
 117,122 18.88 19.36 18.79 0 0 0
03/07/2023
18.98
 156,900 18.50 19.07 18.50 0 0 0
30/06/2023
8.30
 3,000 8.58 8.58 8.30 0 0 0
29/06/2023
18.22
 260,005 18.03 19.36 17.74 0 0 0
28/06/2023
18.03
 172,206 17.74 18.22 17.26 0 0 0
27/06/2023
17.74
 314,305 18.98 18.98 17.17 0 0 0
26/06/2023
18.50
 299,001 18.41 19.07 17.55 0 0 0
23/06/2023
17.45
 608,491 15.93 17.83 15.64 0 0 0
22/06/2023
15.64
 327,896 15.26 15.93 15.26 0 0 0
21/06/2023
15.26
 237,106 14.69 15.55 14.69 0 0 0
20/06/2023
8.30
 3,000 8.58 8.58 8.30 0 0 0
19/06/2023
14.59
 89,019 14.88 14.88 14.31 0 0 0
16/06/2023
14.78
 171,435 15.26 15.26 14.78 0 0 0
15/06/2023
15.07
 52,000 15.16 15.16 14.97 0 0 0
14/06/2023
15.26
 233,700 15.16 15.45 14.88 0 0 0
13/06/2023
8.30
 3,000 8.58 8.58 8.30 0 0 0
12/06/2023
15.35
 190,300 16.02 16.02 15.26 0 0 0
09/06/2023
15.74
 162,900 15.45 15.74 15.26 0 0 0
08/06/2023
15.55
 281,200 15.35 15.83 15.07 0 7,300 -0.1
07/06/2023
15.07
 441,550 15.07 15.26 14.69 0 0 0
06/06/2023
14.97
 371,700 14.59 15.35 14.59 7,300 0 0.1
05/06/2023
14.50
 422,100 14.21 15.64 13.83 0 0 0
02/06/2023
13.54
 352,800 14.69 14.69 13.45 0 0 0
01/06/2023
13.92
 273,200 13.73 14.40 13.35 0 0 0
31/05/2023
13.73
 316,300 14.97 15.26 12.88 5,000 0 0.1
30/05/2023
14.78
 99,201 15.74 15.74 14.40 19,000 0 0.3
29/05/2023
15.55
 198,125 16.21 16.50 14.02 19,000 0 0.3
26/05/2023
15.16
 206,206 14.31 15.16 14.31 0 0 0
25/05/2023
13.92
 331,700 12.59 13.92 12.59 0 0 0
24/05/2023
12.49
 78,400 11.73 12.78 11.73 1,000 0 0.0
23/05/2023
11.44
 595,850 12.49 12.78 11.44 1,000 0 0.0
22/05/2023
12.88
 457,400 12.97 13.35 12.59 0 0 0
19/05/2023
13.73
 123,800 13.92 13.92 13.35 0 0 0
18/05/2023
13.83
 27,200 13.54 14.21 13.54 0 0 0
17/05/2023
13.07
 255,100 15.16 15.26 13.07 0 0 0
16/05/2023
15.16
 171,202 16.50 16.50 15.16 0 0 0
15/05/2023
17.55
 17,300 19.36 19.36 17.55 0 0 0
12/05/2023
17.36
 0 17.45 17.45 17.45 0 0 0
11/05/2023
17.45
 0 17.45 17.45 17.45 0 0 0
10/05/2023
17.36
 1,011 17.45 17.45 17.36 0 0 0
09/05/2023
17.26
 54,005 17.26 17.26 17.26 0 0 0
08/05/2023
19.17
 1 19.17 19.17 19.17 0 0 0
05/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
04/05/2023
21.36
 504,410 21.17 21.36 15.93 0 0 0
03/05/2023
20.98
 235,100 24.99 24.99 20.98 0 0 0
02/05/2023
28.33
 15,200 26.42 29.47 26.42 0 0 0
01/05/2023
29.47
 16,900 28.61 29.47 28.61 0 0 0
28/04/2023
18.69
 300 18.69 18.69 18.69 0 0 0
27/04/2023
17.83
 480,000 17.74 17.83 17.74 0 0 0
26/04/2023
18.12
 400 19.46 19.46 18.12 0 0 0
25/04/2023
17.74
 356,000 17.36 17.74 17.36 0 0 0
24/04/2023
18.22
 0 20.03 20.03 20.03 0 0 0
21/04/2023
20.03
 0 20.03 20.03 20.03 0 0 0
20/04/2023
18.22
 200 21.84 21.84 18.22 0 0 0
19/04/2023
19.74
 0 19.74 19.74 19.74 0 0 0
18/04/2023
19.74
 0 19.74 19.74 19.74 0 0 0
17/04/2023
19.74
 99,200 19.74 19.74 19.74 0 0 0
14/04/2023
22.32
 0 22.32 22.32 22.32 0 0 0
13/04/2023
22.32
 0 22.32 22.32 22.32 0 0 0
12/04/2023
22.32
 100 22.32 22.32 22.32 0 0 0
11/04/2023
13.83
 8,000 13.92 14.02 13.83 0 0 0
10/04/2023
15.74
 7,300 15.74 15.74 15.64 0 0 0
07/04/2023
19.07
 117,122 18.88 19.36 18.79 0 0 0
06/04/2023
20.98
 0 20.98 20.98 20.98 0 0 0
05/04/2023
21.36
 504,410 21.17 21.36 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc