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

8.35
0.35
(4.38%)
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
(2026-05-13) 		0.10 1.27% 32,600 0 0
7.57
8.38
8.35
2 tháng
(2026-04-13) 		-0.15 -1.84% 46,700 0 0
7.57
8.64
8.35
3 tháng
(2026-03-16) 		-0.40 -4.76% 64,000 -600 -0.0
7.57
8.64
8.35
6 tháng
(2025-12-15) 		-0.50 -5.88% 902,400 -600 -0.0
7.57
12
8.35
12 tháng
(2025-06-17) 		0.51 6.81% 2,059,100 -600 -0.0
7.04
15.40
8.35
24 tháng
(2024-06-24) 		-0.83 -9.37% 2,420,300 -741 -0.0
6.40
15.40
8.35
36 tháng
(2023-06-28) 		-1.73 -17.76% 3,211,400 -6,441 -0.1
6.40
15.40
8.35
60 tháng
(2021-07-08) 		-5.92 -42.54% 5,612,300 159 -0.2
6.40
23.03
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
13.16
 200 13.80 13.80 13.16 0 0 -0.0
22/07/2022
13.80
 2,100 13.76 13.80 13.24 0 0 -0.0
21/07/2022
13.76
 19,100 13.48 14.39 13.76 0 0 -0.0
20/07/2022
13.48
 14,700 12.60 13.48 12.36 0 0 -0.0
19/07/2022
12.60
 2,500 12.60 12.64 12.52 0 0 -0.0
18/07/2022
12.60
 2,300 13.24 13.24 12.60 0 0 -0.0
15/07/2022
13.24
 8,300 12.72 13.60 11.92 0 0 -0.0
14/07/2022
12.72
 5,400 13.68 13.68 12.72 0 0 -0.0
13/07/2022
13.68
 4,500 13.80 13.80 13.00 0 0 -0.0
12/07/2022
13.80
 8,100 13.28 14.19 12.40 0 0 -0.0
11/07/2022
13.28
 7,000 12.44 13.28 13.28 0 0 -0.0
08/07/2022
12.44
 1,600 11.64 12.44 12.40 0 0 -0.0
07/07/2022
11.64
 8,500 12.32 13.08 11.56 0 0 -0.0
06/07/2022
12.32
 3,600 11.96 12.36 11.16 0 0 -0.0
05/07/2022
11.96
 5,100 12.20 12.64 11.96 0 0 -0.0
04/07/2022
12.20
 14,600 12.92 12.92 12.04 0 0 -0.0
01/07/2022
12.92
 1,800 13.88 13.88 12.92 0 0 -0.0
30/06/2022
13.88
 3,600 14.91 14.91 13.88 0 0 -0.0
29/06/2022
14.91
 2,200 14.00 14.91 13.04 0 0 0
28/06/2022
14.00
 12,100 13.28 14.00 12.36 0 0 -0.0
27/06/2022
13.28
 28,900 14.27 14.27 13.28 0 0 0
24/06/2022
14.27
 2,600 15.31 15.31 14.27 0 0 -0.0
23/06/2022
15.31
 2,900 16.43 16.43 15.31 0 0 -0.0
22/06/2022
16.43
 18,700 15.51 16.59 14.47 0 0 -0.0
21/06/2022
15.51
 14,700 14.51 15.51 14.71 0 0 -0.0
20/06/2022
14.51
 35,500 13.60 14.51 13.64 0 0 0
17/06/2022
13.60
 9,600 12.72 13.60 13.60 0 0 -0.0
16/06/2022
12.72
 7,600 11.92 12.72 12.72 0 0 -0.0
15/06/2022
11.92
 5,900 11.16 11.92 10.49 0 0 -0.0
14/06/2022
11.16
 7,300 11.96 12.00 11.16 0 0 -0.0
13/06/2022
11.96
 5,300 12.20 12.32 11.40 0 0 -0.0
10/06/2022
12.20
 2,100 11.64 12.36 11.32 0 100 -0.0
09/06/2022
11.64
 2,400 12.20 12.76 11.48 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |