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

10.15
0.66
(6.95%)
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
(2025-12-29) 		0.12 1.28% 565,800 0 0
8.80
12
10.15
2 tháng
(2025-12-01) 		0.69 7.84% 610,800 0 0
8.14
12
10.15
3 tháng
(2025-10-30) 		0.04 0.42% 874,100 0 0
8.14
12
10.15
6 tháng
(2025-08-01) 		1.74 22.45% 1,699,500 0 0
7.23
15.40
10.15
12 tháng
(2025-02-03) 		1.73 22.29% 1,970,500 -141 -0.0
6.40
15.40
10.15
24 tháng
(2024-02-15) 		1.04 12.25% 2,213,300 -2,241 -0.0
6.40
15.40
10.15
36 tháng
(2023-02-13) 		-0.19 -1.98% 3,201,900 -5,841 -0.1
6.40
15.40
10.15
60 tháng
(2021-02-23) 		-9.55 -50.16% 5,427,700 1,759 -0.2
6.40
23.03
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
16.91
 100 18.14 18.14 16.91 0 0 0
21/01/2022
18.14
 2,100 19.46 19.46 18.14 0 0 0
20/01/2022
19.46
 100 18.38 19.46 19.46 0 0 0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/01/2022
18.38
 1,700 17.28 18.46 16.15 0 0 0
18/01/2022
17.28
 5,400 16.35 17.28 15.22 0 0 0
17/01/2022
16.35
 3,700 16.95 17.51 15.82 400 0 0.0
14/01/2022
16.95
 700 16.95 18.11 16.95 0 0 0
13/01/2022
16.95
 0 16.95 16.95 16.95 0 0 0
12/01/2022
16.95
 9,400 16.61 17.15 15.45 100 0 0.0
11/01/2022
16.61
 181,000 16.61 16.88 16.41 0 0 0
10/01/2022
16.61
 400 16.61 16.61 16.61 0 0 0
07/01/2022
16.61
 800 16.61 16.95 16.61 0 0 0
06/01/2022
16.61
 6,800 15.92 16.61 15.92 700 0 0.0
05/01/2022
15.92
 1,400 15.92 16.88 15.92 0 0 0
04/01/2022
15.92
 1,400 16.05 16.91 15.15 100 0 0.0
31/12/2021
16.05
 200 16.95 17.81 16.05 0 0 0
30/12/2021
16.95
 0 16.95 16.95 16.95 0 0 0
29/12/2021
16.95
 200 16.78 16.95 15.85 0 0 0
28/12/2021
16.78
 1,700 16.81 16.81 15.85 300 0 0.0
27/12/2021
16.81
 1,300 16.78 16.81 15.88 0 0 0
24/12/2021
16.78
 800 16.98 16.98 15.85 0 0 0
23/12/2021
16.98
 0 16.98 16.98 16.98 0 0 0
22/12/2021
16.98
 100 17.15 17.15 16.98 0 0 0
21/12/2021
17.15
 100 16.28 17.15 17.15 0 0 0
20/12/2021
16.28
 900 17.15 17.15 16.05 0 0 0
17/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
16/12/2021
17.15
 200 17.11 17.15 16.61 0 0 0
15/12/2021
17.11
 1,600 16.35 17.11 16.91 0 0 0
14/12/2021
16.35
 5,900 16.55 16.68 15.68 0 0 0
13/12/2021
16.55
 1,300 16.61 16.61 16.55 0 0 0
10/12/2021
16.61
 500 16.02 16.95 16.61 0 0 0
09/12/2021
16.02
 100 17.11 17.11 16.02 0 0 0
08/12/2021
17.11
 4,500 17.11 17.68 15.95 0 0 0
07/12/2021
17.11
 800 17.21 17.21 16.08 0 0 0
06/12/2021
17.21
 500 17.24 17.24 16.48 0 0 0
03/12/2021
17.24
 1,700 17.28 17.28 16.21 0 0 0
02/12/2021
17.28
 300 17.74 17.74 16.68 0 0 0
01/12/2021
17.74
 0 17.74 17.74 17.74 0 0 0
30/11/2021
17.74
 500 17.81 17.81 16.75 0 0 0
29/11/2021
17.81
 600 17.88 17.88 17.81 0 0 0
26/11/2021
17.88
 1,600 17.91 17.91 17.28 0 0 0
25/11/2021
17.91
 5,800 17.21 17.91 17.21 0 0 0
24/11/2021
17.21
 1,600 18.47 18.47 17.21 0 0 0
23/11/2021
18.47
 4,000 18.81 18.81 17.51 0 0 0
22/11/2021
18.81
 3,200 18.61 18.91 17.31 0 0 0
19/11/2021
18.61
 4,600 18.54 18.61 17.88 0 0 0
18/11/2021
18.54
 2,600 19.04 19.04 17.94 0 0 0
17/11/2021
19.04
 0 19.04 19.04 19.04 0 0 0
16/11/2021
19.04
 2,400 19.04 19.04 17.88 0 0 0
15/11/2021
19.04
 2,500 19.87 20.00 19.04 1,200 0 0.0
12/11/2021
19.87
 3,700 18.61 19.87 18.08 0 0 0
11/11/2021
18.61
 9,800 17.94 18.61 18.31 0 0 0
10/11/2021
17.94
 0 17.94 17.94 17.94 0 0 0
09/11/2021
17.94
 4,800 17.08 17.94 16.68 700 0 0.0
08/11/2021
17.08
 2,100 17.54 17.54 16.61 0 0 0
05/11/2021
17.54
 0 17.54 17.54 17.54 0 0 0
04/11/2021
17.54
 800 16.88 17.54 16.28 0 0 0
03/11/2021
16.88
 1,700 17.48 17.54 16.88 0 0 0
02/11/2021
17.48
 3,100 17.28 17.48 16.61 0 0 0
01/11/2021
17.28
 0 17.28 17.28 17.28 0 0 0
29/10/2021
17.28
 0 17.28 17.28 17.28 0 0 0
28/10/2021
17.28
 200 16.61 17.28 16.71 0 0 0
27/10/2021
16.61
 1,500 16.61 16.61 16.61 0 0 0
26/10/2021
16.61
 0 16.61 16.61 16.61 0 0 0
25/10/2021
16.61
 100 17.28 17.28 16.61 0 0 0
22/10/2021
17.28
 1,100 16.95 17.28 17.11 0 0 0
21/10/2021
16.95
 2,000 17.28 18.08 16.95 0 0 0
20/10/2021
17.28
 100 18.41 18.41 17.28 0 0 0
19/10/2021
18.41
 0 18.41 18.41 18.41 0 0 0
18/10/2021
18.41
 1,500 17.28 18.41 16.41 0 0 0
15/10/2021
17.28
 500 17.61 17.94 17.28 0 0 0
14/10/2021
17.61
 100 17.61 17.61 17.61 0 0 0
13/10/2021
17.61
 200 17.84 17.84 17.61 0 0 0
12/10/2021
17.84
 1,800 17.64 17.84 17.58 1,800 0 0.0
11/10/2021
17.64
 700 17.74 17.74 16.51 0 0 0
08/10/2021
17.74
 100 16.61 17.74 17.74 0 0 0
07/10/2021
16.61
 6,000 17.11 17.11 16.61 0 0 0
06/10/2021
17.11
 1,900 17.01 18.08 17.08 0 0 0
05/10/2021
17.01
 800 18.08 18.08 17.01 0 0 0
04/10/2021
18.08
 300 18.08 18.08 18.01 0 0 0
01/10/2021
18.08
 500 18.14 18.14 17.15 0 0 0
30/09/2021
18.14
 300 17.34 18.14 16.61 0 0 0
29/09/2021
17.34
 600 17.34 17.34 16.95 0 0 0
28/09/2021
17.34
 0 17.34 17.34 17.34 0 0 0
27/09/2021
17.34
 600 18.61 18.61 17.31 0 0 0
24/09/2021
18.61
 0 18.61 18.61 18.61 0 0 0
23/09/2021
18.61
 300 18.87 18.87 18.61 0 0 0
22/09/2021
18.87
 2,700 18.47 18.87 17.28 0 400 -0.0
21/09/2021
18.47
 500 17.34 18.47 17.34 0 0 0
20/09/2021
17.34
 1,000 18.41 18.41 17.28 0 0 0
17/09/2021
18.41
 800 18.34 18.47 18.41 0 0 0
16/09/2021
18.34
 2,500 19.67 19.67 18.34 0 0 0
15/09/2021
19.67
 2,800 18.61 19.87 19.54 0 0 0
14/09/2021
18.61
 6,200 20.00 20.00 18.61 700 0 0.0
13/09/2021
20.00
 4,200 18.81 20.07 18.81 500 0 0.0
10/09/2021
18.81
 2,100 20.20 20.20 18.81 0 0 0
09/09/2021
20.20
 6,100 21.00 21.56 19.54 0 0 0
08/09/2021
21.00
 2,500 20.27 21.46 20.87 0 0 0
07/09/2021
20.27
 7,800 19.40 20.27 18.08 0 0 0
06/09/2021
19.40
 4,400 20.33 20.33 18.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |