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)
01/09/2021
20.33
 2,800 21.46 21.53 20.33 0 0 0
31/08/2021
21.46
 30,900 23.03 24.62 21.43 0 0 0
30/08/2021
23.03
 6,000 21.53 23.03 23.03 0 0 0
27/08/2021
21.53
 3,300 20.14 21.53 21.53 0 0 0
26/08/2021
20.14
 5,000 18.84 20.14 20.14 0 100 -0.0
25/08/2021
18.84
 2,700 17.61 18.84 18.84 0 0 0
24/08/2021
17.61
 1,900 16.48 17.61 17.61 0 0 0
23/08/2021
16.48
 1,800 15.42 16.48 16.48 0 0 0
20/08/2021
15.42
 1,800 14.42 15.42 15.42 0 0 0
19/08/2021
14.42
 4,700 13.49 14.42 14.42 0 0 0
18/08/2021
13.49
 1,300 13.69 13.69 13.49 0 0 0
17/08/2021
13.69
 700 13.29 13.69 13.62 0 0 0
16/08/2021
13.29
 400 13.29 13.29 13.29 0 0 0
13/08/2021
13.29
 600 13.96 13.96 13.02 0 0 0
12/08/2021
13.96
 0 13.96 13.96 13.96 0 0 0
11/08/2021
13.96
 300 13.29 13.96 13.29 0 0 0
10/08/2021
13.29
 1,000 13.62 13.69 13.29 0 0 0
09/08/2021
13.62
 600 13.96 13.96 13.62 0 0 0
06/08/2021
13.96
 300 14.22 14.22 13.96 0 0 0
05/08/2021
14.22
 100 14.22 14.22 14.22 0 0 0
04/08/2021
14.22
 0 14.22 14.22 14.22 0 0 0
03/08/2021
14.22
 700 14.09 14.22 13.16 0 0 0
02/08/2021
14.09
 1,200 13.29 14.22 14.06 0 0 0
30/07/2021
13.29
 1,400 12.63 13.42 13.29 0 0 0
29/07/2021
12.63
 0 12.63 12.63 12.63 0 0 0
28/07/2021
12.63
 0 12.63 12.63 12.63 0 0 0
27/07/2021
12.63
 1,200 12.83 12.83 12.63 0 0 0
26/07/2021
12.83
 0 12.83 12.83 12.83 0 0 0
23/07/2021
12.83
 200 12.83 12.83 12.83 0 0 0
22/07/2021
12.83
 2,100 12.83 12.83 12.83 0 0 0
21/07/2021
12.83
 300 13.72 13.72 12.83 0 0 0
20/07/2021
13.72
 0 13.72 13.72 13.72 0 0 0
19/07/2021
13.72
 200 13.29 13.82 13.72 0 0 0
16/07/2021
13.29
 0 13.29 13.29 13.29 0 0 0
15/07/2021
13.29
 0 13.29 13.29 13.29 0 0 0
14/07/2021
13.29
 600 13.29 13.29 13.29 0 0 0
13/07/2021
13.29
 100 14.15 14.15 13.29 0 0 0
12/07/2021
14.15
 0 14.15 14.15 14.15 0 0 0
09/07/2021
14.15
 1,800 13.92 14.59 13.36 0 0 0
08/07/2021
13.92
 100 13.36 13.92 13.92 0 0 0
07/07/2021
13.36
 800 12.63 13.36 12.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |