CTCP Tư vấn Thiết kế và Phát triển Đô thị (cdo)

1.50
0.10
(7.14%)
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
(2026-05-20) 		-0.10 -6.67% 226,300 0 0
1.40
1.50
1.50
2 tháng
(2026-04-20) 		-0.20 -12.50% 511,200 0 0
1.40
1.60
1.50
3 tháng
(2026-03-23) 		-0.20 -12.50% 854,400 0 0
1.40
1.70
1.50
6 tháng
(2025-12-22) 		-0.40 -22.22% 1,460,600 -600 -0.0
1.40
1.80
1.50
12 tháng
(2025-06-24) 		-0.40 -22.22% 3,177,400 -700 -0.0
1.40
1.90
1.50
24 tháng
(2024-07-01) 		0 0% 7,364,553 -1,000 -0.0
1.40
2.10
1.50
36 tháng
(2023-07-05) 		-0.40 -22.22% 17,186,751 740 0.0
0.90
2.10
1.50
60 tháng
(2021-07-15) 		-0.90 -39.13% 286,572,442 33,330 0.1
0.80
9.70
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2022
6.60
 355,104 6.50 6.80 6.40 0 0 0
24/02/2022
6.50
 1,115,106 6.90 6.90 6 0 3,000 -0.0
23/02/2022
6.90
 563,992 6.90 7 6.80 0 0 0
22/02/2022
6.90
 723,330 7.10 7.10 6.70 0 0 0
21/02/2022
7.10
 1,297,973 6.80 7.20 6.60 0 10,000 -0.1
18/02/2022
6.80
 522,500 6.80 6.80 6.60 0 0 0
17/02/2022
6.80
 430,856 6.70 6.80 6.60 0 0 0
16/02/2022
6.70
 619,956 6.30 6.70 6.40 14,000 0 0.1
15/02/2022
6.30
 378,947 6.40 6.40 6.20 0 0 0
14/02/2022
6.40
 407,800 6.60 6.60 6.30 0 200 -0.0
11/02/2022
6.60
 415,955 6.60 6.60 6.40 0 2,100 -0.0
10/02/2022
6.60
 512,570 6.60 6.70 6.50 0 0 0
09/02/2022
6.60
 479,307 6.60 6.70 6.30 200 0 0.0
08/02/2022
6.60
 691,310 6.90 7.20 6.40 600 0 0.0
07/02/2022
6.90
 633,012 6.10 6.90 6 500 100 0.0
28/01/2022
6.10
 447,891 6 6.10 5.80 0 0 0
27/01/2022
6
 323,074 6.20 6.40 5.90 0 700 -0.0
26/01/2022
6.20
 331,349 6.40 6.50 6.10 0 0 0
25/01/2022
6.40
 564,839 6.10 6.50 5.60 1,000 0 0.0
24/01/2022
6.10
 915,724 6.70 6.90 5.90 100 0 0.0
21/01/2022
6.70
 580,750 6.40 6.70 6.50 0 0 0
20/01/2022
6.40
 1,547,000 5.50 6.40 4.90 0 0 0
19/01/2022
5.50
 1,610,800 6.30 6.40 5.50 200 0 0.0
18/01/2022
6.30
 1,321,400 6.90 7 6.30 15,000 0 0.1
17/01/2022
6.90
 1,207,981 7.10 7.80 6.60 100 0 0.0
14/01/2022
7.10
 1,609,375 7.40 8.20 6.60 0 8,000 -0.1
13/01/2022
7.40
 1,896,451 8.60 8.60 7.40 0 500 -0.0
12/01/2022
8.60
 2,707,127 9.70 9.70 8.30 300 20,200 -0.2
11/01/2022
9.70
 1,410,556 9.60 10.40 9.40 0 0 0
10/01/2022
9.60
 3,452,697 9.30 10.40 9.20 2,200 2,900 -0.0
07/01/2022
9.30
 2,475,785 8.80 9.70 8.50 0 0 0
06/01/2022
8.80
 1,615,902 8.50 9 8.30 0 15,000 -0.1
05/01/2022
8.50
 1,552,071 8.30 8.50 8.10 0 0 0
04/01/2022
8.30
 1,317,925 8.40 8.40 8 0 0 0
31/12/2021
8.40
 1,075,276 8.70 8.70 8.20 0 0 0
30/12/2021
8.70
 1,030,167 8.80 9 8.40 0 0 0
29/12/2021
8.80
 2,191,500 8.40 9.20 8.30 5,000 0 0.0
28/12/2021
8.40
 1,538,492 8.20 8.60 8.10 0 0 0
27/12/2021
8.20
 1,166,854 8.30 8.30 7.90 0 0 0
24/12/2021
8.30
 891,747 8.30 8.50 8.10 0 0 0
23/12/2021
8.30
 1,478,415 8.30 8.60 7.90 0 0 0
22/12/2021
8.30
 2,634,000 7.80 8.50 7.80 2,900 0 0.0
21/12/2021
7.80
 1,101,100 7.80 7.90 7.60 0 28,200 -0.2
20/12/2021
7.80
 793,316 7.90 8 7.60 0 0 0
17/12/2021
7.90
 1,493,151 7.90 8.10 7.70 0 0 0
16/12/2021
7.90
 1,554,100 7.70 8.10 6.80 28,200 0 0.2
15/12/2021
7.70
 1,443,400 8 8.10 7.50 5,000 0 0.0
14/12/2021
8
 1,418,802 8.10 8.10 7.70 0 0 0
13/12/2021
8.10
 1,352,844 7.50 8.20 7.50 0 4,800 -0.0
10/12/2021
7.50
 1,142,657 7.30 7.70 7.10 0 23,900 -0.2
09/12/2021
7.30
 1,305,510 7.40 7.50 7.20 0 147,200 -1.1
08/12/2021
7.40
 737,900 7.90 8 7.40 4,800 48,200 -0.3
07/12/2021
7.90
 1,106,336 7 8.20 7 9,700 100 0.1
06/12/2021
7
 2,250,914 7.70 7.80 6.70 56,300 15,800 0.3
03/12/2021
7.70
 2,178,993 8.50 8.70 7.20 2,800 4,000 -0.0
02/12/2021
8.50
 2,931,672 7.70 8.50 7.80 500 7,000 -0.1
01/12/2021
7.70
 2,939,804 6.90 7.70 6.90 169,100 9,000 1.2
30/11/2021
6.90
 2,593,683 6.30 6.90 6.30 0 0 0
29/11/2021
6.30
 1,038,220 6.10 6.30 5.60 400 8,000 -0.0
26/11/2021
6.10
 917,900 6.10 6.20 5.90 5,000 0 0.0
25/11/2021
6.10
 680,420 6.20 6.20 5.80 0 0 0
24/11/2021
6.20
 1,292,360 6.10 6.60 6 2,000 0 0.0
23/11/2021
6.10
 836,299 6.10 6.40 5.50 2,500 0 0.0
22/11/2021
6.10
 2,273,700 7 7.10 6.10 9,500 0 0.1
19/11/2021
7
 1,762,569 6.90 7.60 6.50 7,400 0 0.1
18/11/2021
6.90
 1,652,733 6.20 6.90 6 3,000 30,500 -0.2
17/11/2021
6.20
 1,065,366 6 6.30 5.60 0 0 0
16/11/2021
6
 1,418,281 6.70 7.20 5.70 0 0 0
15/11/2021
6.70
 1,520,530 6.20 6.70 6.10 3,000 0 0.0
12/11/2021
6.20
 2,559,457 5.60 6.20 5.50 0 6,000 -0.0
11/11/2021
5.60
 1,297,000 5.50 5.60 5.30 0 0 0
10/11/2021
5.50
 790,446 5.60 5.60 5.30 100 0 0.0
09/11/2021
5.60
 874,132 5.60 5.60 5.40 41,400 0 0.2
08/11/2021
5.60
 968,903 5.30 5.70 5.20 0 100 -0.0
05/11/2021
5.30
 1,044,326 5.40 5.40 5.10 0 0 0
04/11/2021
5.40
 1,527,378 5.50 5.90 5 0 7,300 -0.0
03/11/2021
5.50
 2,631,197 5.20 5.80 5.10 0 0 0
02/11/2021
5.20
 2,876,481 4.80 5.20 4.60 30,000 0 0.1
01/11/2021
4.80
 2,148,326 4.30 4.80 4.20 7,300 0 0.0
29/10/2021
4.30
 1,022,340 4.40 4.40 4.20 0 200 -0.0
28/10/2021
4.40
 1,085,900 4.40 4.40 4.20 0 0 0
27/10/2021
4.40
 1,133,900 4.50 4.60 4.30 0 0 0
26/10/2021
4.50
 1,099,056 4.30 4.70 4.30 200 0 0.0
25/10/2021
4.30
 1,048,300 4.30 4.40 4.20 0 0 0
22/10/2021
4.30
 831,800 4.20 4.40 4 0 0 0
21/10/2021
4.20
 1,144,200 4.40 4.40 4.10 0 0 0
20/10/2021
4.40
 1,616,400 4.10 4.50 4.10 0 0 0
19/10/2021
4.10
 1,057,900 4.20 4.40 3.90 0 0 0
18/10/2021
4.20
 1,605,400 3.80 4.20 3.80 0 0 0
15/10/2021
3.80
 1,447,600 3.60 3.90 3.50 0 10,000 -0.0
14/10/2021
3.60
 360,500 3.60 3.60 3.40 0 0 0
13/10/2021
3.60
 293,000 3.50 3.60 3.40 0 0 0
12/10/2021
3.50
 627,200 3.60 3.60 3.40 0 0 0
11/10/2021
3.60
 396,600 3.70 3.70 3.50 0 0 0
08/10/2021
3.70
 386,400 3.80 3.80 3.60 0 0 0
07/10/2021
3.80
 793,020 3.60 3.90 3.50 0 1,500 -0.0
06/10/2021
3.60
 442,881 3.60 3.60 3.40 0 4,600 -0.0
05/10/2021
3.60
 483,995 3.50 3.60 3.30 0 0 0
04/10/2021
3.50
 701,719 3.40 3.50 3.20 500 0 0.0
01/10/2021
3.40
 636,393 3.60 3.60 3.30 1,600 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |