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

7.94
0
(0%)
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
(2026-08-12) 		-0.06 -0.75% 29,200 0 0
7.80
8
7.94
2 tháng
(2026-07-13) 		-0.16 -1.98% 54,800 0 0
7.45
8.50
7.94
3 tháng
(2026-06-15) 		-0.56 -6.59% 71,300 0 0
7.45
8.50
7.94
6 tháng
(2026-03-16) 		-0.46 -5.48% 135,600 -600 -0.0
7.45
8.64
7.94
12 tháng
(2025-09-16) 		-3.91 -33% 1,847,500 -600 -0.0
7.23
15.40
7.94
24 tháng
(2024-09-23) 		0.14 1.79% 2,399,800 -741 -0.0
6.40
15.40
7.94
36 tháng
(2023-09-27) 		-1.92 -19.50% 2,831,200 -2,941 -0.0
6.40
15.40
7.94
60 tháng
(2021-10-07) 		-8.67 -52.21% 5,558,900 -541 -0.2
6.40
19.87
7.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
12.20
 1,900 11.60 12.40 11.64 100 0 0.0
07/06/2022
11.60
 1,500 11.80 11.80 11.04 0 0 0.0
06/06/2022
11.80
 1,500 11.64 12.04 11.80 0 0 0
03/06/2022
11.64
 2,400 11.72 11.92 11.64 0 0 0.0
02/06/2022
11.72
 2,000 11.96 12.64 11.56 100 0 0.0
01/06/2022
11.96
 2,200 11.96 11.96 11.96 0 0 0.0
31/05/2022
11.96
 1,600 11.96 11.96 11.96 0 0 0.0
30/05/2022
11.96
 4,700 11.64 11.96 11.64 0 0 0.0
27/05/2022
11.64
 2,300 11.88 11.96 11.32 100 0 0.0
26/05/2022
11.88
 3,100 11.60 12.08 11.16 0 0 0
25/05/2022
11.60
 3,800 11.56 12.00 10.89 0 0 0
24/05/2022
11.56
 2,600 12.00 12.20 11.32 0 0 0
23/05/2022
12.00
 1,900 12.00 12.60 11.28 0 0 0
20/05/2022
12.00
 1,000 12.24 12.32 11.96 0 0 0
19/05/2022
12.24
 1,600 12.36 12.60 11.64 0 0 0
18/05/2022
12.36
 1,400 12.36 12.88 12.16 0 0 0
17/05/2022
12.36
 1,500 11.96 12.68 11.16 0 0 0
16/05/2022
11.96
 3,900 11.96 12.44 11.12 0 0 0
13/05/2022
11.96
 4,300 12.76 12.76 11.92 0 0 0
12/05/2022
12.76
 600 13.12 13.12 12.40 0 0 0
11/05/2022
13.12
 700 12.64 13.24 12.40 0 0 0
10/05/2022
12.64
 700 12.64 12.64 11.84 0 0 0
09/05/2022
12.64
 22,900 13.44 13.68 12.52 0 0 0
06/05/2022
13.44
 800 13.56 13.56 13.00 0 0 0
05/05/2022
13.56
 5,400 13.44 14.15 12.88 0 0 0
04/05/2022
13.44
 3,000 13.64 13.84 13.28 0 0 0
29/04/2022
13.64
 6,400 13.60 14.23 12.76 0 0 0
28/04/2022
13.60
 6,200 12.72 13.60 12.76 0 0 0
27/04/2022
12.72
 3,200 12.20 12.88 12.20 100 0 0.0
26/04/2022
12.20
 7,800 12.40 12.84 11.56 300 0 0.0
25/04/2022
12.40
 2,100 13.24 13.88 12.36 0 0 0
22/04/2022
13.24
 1,600 12.88 13.56 12.08 0 0 0
21/04/2022
12.88
 3,900 13.84 13.84 12.88 100 0 0.0
20/04/2022
13.84
 20,400 14.87 15.75 13.84 0 0 0
19/04/2022
14.87
 1,900 15.99 15.99 14.87 0 0 0
18/04/2022
15.99
 6,200 16.15 16.15 15.15 0 0 0
15/04/2022
16.15
 6,000 16.11 16.39 15.27 0 0 0
14/04/2022
16.11
 2,400 16.91 16.91 16.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |