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)
06/07/2021
12.63
 1,800 13.56 14.12 12.63 0 0 0
05/07/2021
13.56
 5,900 14.55 14.55 13.56 0 0 0
02/07/2021
14.55
 800 14.55 14.62 14.55 0 0 0
01/07/2021
14.55
 300 15.35 15.35 14.35 0 0 0
30/06/2021
15.35
 0 15.35 15.35 15.35 0 0 0
29/06/2021
15.35
 100 15.28 15.35 15.35 0 0 0
28/06/2021
15.28
 300 15.35 15.35 15.28 0 0 0
25/06/2021
15.35
 300 15.42 15.42 14.62 0 0 0
24/06/2021
15.42
 100 15.42 15.42 15.42 0 0 0
23/06/2021
15.42
 500 15.55 15.85 15.42 0 0 0
22/06/2021
15.55
 1,400 15.28 15.62 15.28 0 0 0
21/06/2021
15.28
 1,400 15.42 15.42 15.28 0 0 0
18/06/2021
15.42
 2,400 15.28 15.65 15.28 1,000 0 0.0
17/06/2021
15.28
 300 15.28 15.28 15.28 0 0 0
16/06/2021
15.28
 2,000 15.88 15.88 15.02 0 0 0
15/06/2021
15.88
 0 15.88 15.88 15.88 0 0 0
14/06/2021
15.88
 1,300 15.95 15.95 14.95 0 0 0
11/06/2021
15.95
 300 15.95 15.95 15.95 0 0 0
10/06/2021
15.95
 100 16.21 16.21 15.95 0 0 0
09/06/2021
16.21
 600 15.75 16.21 15.09 0 0 0
08/06/2021
15.75
 4,200 15.75 15.75 15.65 0 0 0
07/06/2021
15.75
 1,000 15.75 15.75 15.75 0 0 0
04/06/2021
15.75
 1,000 15.55 16.12 15.72 0 0 0
03/06/2021
15.55
 1,000 14.75 15.58 14.69 0 0 0
02/06/2021
14.75
 2,400 15.82 15.82 14.75 0 0 0
01/06/2021
15.82
 0 15.82 15.82 15.82 0 0 0
31/05/2021
15.82
 500 15.95 15.95 15.82 0 0 0
28/05/2021
15.95
 100 15.95 15.95 15.95 0 0 0
27/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
26/05/2021
15.95
 1,900 16.88 17.11 15.95 0 0 0
25/05/2021
16.88
 100 15.92 16.88 16.88 0 0 0
24/05/2021
15.92
 400 15.92 16.78 14.95 0 0 0
21/05/2021
15.92
 0 15.92 15.92 15.92 0 0 0
20/05/2021
15.92
 2,300 15.95 15.95 14.89 0 0 0
19/05/2021
15.95
 500 16.58 16.58 15.95 0 0 0
18/05/2021
16.58
 0 16.58 16.58 16.58 0 0 0
17/05/2021
16.58
 1,000 17.61 17.61 16.38 0 0 0
14/05/2021
17.61
 200 17.61 17.61 16.61 0 0 0
13/05/2021
17.61
 100 16.61 17.61 17.61 0 0 0
12/05/2021
16.61
 1,400 16.58 16.61 16.28 0 0 0
11/05/2021
16.58
 100 16.61 16.61 16.58 0 0 0
10/05/2021
16.61
 100 16.61 16.61 16.61 0 0 0
07/05/2021
16.61
 1,600 17.21 17.21 16.35 0 0 0
06/05/2021
17.21
 1,800 16.68 17.21 16.68 0 0 0
05/05/2021
16.68
 500 16.61 16.68 16.61 0 0 0
04/05/2021
16.61
 200 16.61 16.61 16.61 0 0 0
29/04/2021
16.61
 1,100 17.54 17.54 16.61 0 0 0
28/04/2021
17.54
 200 17.54 17.54 17.28 0 0 0
27/04/2021
17.54
 0 17.54 17.54 17.54 0 0 0
26/04/2021
17.54
 700 17.54 17.54 17.34 0 0 0
23/04/2021
17.54
 0 17.54 17.54 17.54 0 0 0
22/04/2021
17.54
 2,400 17.94 17.94 17.54 0 0 0
20/04/2021
17.94
 0 17.94 17.94 17.94 0 0 0
19/04/2021
17.94
 200 17.74 17.94 17.94 0 0 0
16/04/2021
17.74
 2,500 17.54 18.74 17.74 0 0 0
15/04/2021
17.54
 5,100 17.48 17.58 17.48 0 400 -0.0
14/04/2021
17.48
 200 18.21 18.21 17.48 0 0 0
13/04/2021
18.21
 5,000 18.34 18.34 18.21 0 0 0
12/04/2021
18.34
 4,800 18.21 18.34 17.94 0 0 0
09/04/2021
18.21
 200 17.94 18.27 18.21 0 0 0
08/04/2021
17.94
 500 18.27 18.27 17.68 0 0 0
07/04/2021
18.27
 0 18.27 18.27 18.27 0 0 0
06/04/2021
18.27
 0 18.27 18.27 18.27 0 0 0
05/04/2021
18.27
 1,600 17.81 18.27 17.81 0 0 0
02/04/2021
17.81
 200 17.81 17.81 17.81 0 0 0
01/04/2021
17.81
 200 17.74 17.81 17.81 0 0 0
31/03/2021
17.74
 1,700 18.47 18.47 17.74 0 0 0
30/03/2021
18.47
 300 17.74 18.47 17.78 0 0 0
29/03/2021
17.74
 800 17.84 17.84 17.68 0 0 0
26/03/2021
17.84
 1,100 18.54 18.54 17.84 0 0 0
25/03/2021
18.54
 600 18.61 18.61 18.54 0 0 0
24/03/2021
18.61
 0 18.61 18.61 18.61 0 0 0
23/03/2021
18.61
 4,900 18.14 18.71 17.34 0 0 0
22/03/2021
18.14
 1,000 18.01 18.14 18.04 0 0 0
19/03/2021
18.01
 5,200 18.61 18.61 18.01 0 0 0
18/03/2021
18.61
 600 18.77 18.77 18.61 0 0 0
17/03/2021
18.77
 2,700 18.84 18.84 18.27 0 0 0
16/03/2021
18.84
 1,100 18.91 18.91 18.27 0 0 0
15/03/2021
18.91
 2,700 18.08 18.91 18.08 0 0 0
12/03/2021
18.08
 3,600 18.31 18.61 18.08 0 0 0
11/03/2021
18.31
 4,500 18.64 19.44 18.01 0 0 0
10/03/2021
18.64
 800 19.60 19.60 18.64 0 0 0
09/03/2021
19.60
 3,400 20.14 20.17 19.54 400 0 0.0
08/03/2021
20.14
 15,900 18.87 20.17 18.87 0 0 0
05/03/2021
18.87
 2,700 17.94 18.87 17.98 0 0 0
04/03/2021
17.94
 3,600 18.21 18.21 17.94 0 0 0
03/03/2021
18.21
 2,400 18.54 18.54 18.21 0 0 0
02/03/2021
18.54
 100 18.61 18.61 18.54 0 0 0
01/03/2021
18.61
 200 18.61 18.61 18.61 0 0 0
26/02/2021
18.61
 3,400 17.94 18.74 17.94 0 0 0
25/02/2021
17.94
 0 17.94 17.94 17.94 0 0 0
24/02/2021
17.94
 2,600 19.04 19.04 17.94 0 0 0
23/02/2021
19.04
 1,900 18.27 19.17 18.27 0 0 0
22/02/2021
18.27
 200 19.24 19.24 18.27 0 0 0
19/02/2021
19.24
 300 19.04 19.24 18.21 0 0 0
18/02/2021
19.04
 1,600 19.04 19.04 18.87 0 0 0
17/02/2021
19.04
 2,600 18.44 19.04 18.01 0 0 0
09/02/2021
18.44
 1,700 18.81 18.94 17.94 0 0 0
08/02/2021
18.81
 1,500 18.41 19.30 17.28 0 0 0
05/02/2021
18.41
 800 18.41 18.41 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |