CTCP Xây lắp và Vật liệu Xây dựng Đồng Tháp (bdt)

9.70
0.10
(1.04%)
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 0% 298,000 0 0
9.50
9.80
9.70
2 tháng
(2025-11-28) 		-0.30 -3.03% 1,063,100 0 0
9.50
10.20
9.70
3 tháng
(2025-10-29) 		0.70 7.87% 1,839,500 0 0
8.90
10.30
9.70
6 tháng
(2025-07-31) 		1.60 20% 5,117,900 0 0.0
8
10.30
9.70
12 tháng
(2025-02-03) 		2.50 35.21% 10,071,399 2,000 0.0
6
10.30
9.70
24 tháng
(2024-02-07) 		-3.40 -26.15% 28,979,189 46,000 0.5
6
14.10
9.70
36 tháng
(2023-02-13) 		-17.29 -64.31% 46,398,338 51,000 0.7
6
29.47
9.70
60 tháng
(2021-02-22) 		-10.58 -52.43% 77,867,287 -396,400 -17.6
6
45.30
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
22.11
 17,600 21.58 22.11 21.15 0 0 0
06/04/2021
21.58
 7,100 21.06 21.58 21.23 0 0 0
05/04/2021
21.06
 12,603 20.79 21.23 20.88 0 0 0
02/04/2021
20.79
 24,400 20.97 21.06 20.71 0 0 0
01/04/2021
20.97
 8,700 20.53 20.97 19.92 0 0 0
31/03/2021
20.53
 16,500 20.36 20.79 19.57 0 0 0
30/03/2021
20.36
 8,510 20.62 21.32 20.36 0 0 0
29/03/2021
20.62
 19,903 19.92 21.06 20.18 0 0 0
26/03/2021
19.92
 0 20.18 19.92 19.92 0 0 0
25/03/2021
20.18
 7,510 20.01 20.18 19.74 0 0 0
24/03/2021
20.01
 10,000 19.92 20.18 19.74 0 0 0
23/03/2021
19.92
 2,700 20.09 20.18 19.48 0 0 0
22/03/2021
20.09
 2,437 19.57 20.18 19.65 0 0 0
19/03/2021
19.57
 3,400 20.18 20.18 19.57 0 0 0
18/03/2021
20.18
 0 20.36 20.18 20.18 0 0 0
17/03/2021
20.36
 13,800 20.18 20.36 20.18 0 0 0
16/03/2021
20.18
 7,600 20.44 20.44 20.01 0 0 0
15/03/2021
20.44
 25,700 19.30 20.44 20.01 0 0 0
12/03/2021
19.30
 10,400 19.92 19.92 19.30 0 0 0
11/03/2021
19.92
 11,100 19.39 20.01 19.57 0 0 0
10/03/2021
19.39
 900 19.39 19.65 19.39 0 0 0
09/03/2021
19.39
 0 19.30 19.39 19.30 0 0 0
08/03/2021
19.30
 10,400 19.30 19.48 19.30 0 0 0
05/03/2021
19.30
 4,600 19.39 19.48 19.30 0 0 0
04/03/2021
19.39
 0 19.57 19.39 19.39 0 0 0
03/03/2021
19.57
 9,700 19.30 19.65 18.78 0 0 0
02/03/2021
19.30
 11,100 18.86 19.30 19.30 0 0 0
01/03/2021
18.86
 4,100 19.22 19.30 18.86 0 0 0
26/02/2021
19.22
 2,000 18.86 19.22 18.78 0 0 0
25/02/2021
18.86
 8,000 18.78 19.92 18.78 0 0 0
24/02/2021
18.78
 15,500 20.18 20.27 18.78 0 0 0
23/02/2021
20.18
 3,200 20.18 20.18 20.18 0 0 0
22/02/2021
20.18
 7,400 20.27 20.62 17.55 0 0 0
19/02/2021
20.27
 0 20.62 20.27 20.62 0 0 0
18/02/2021
20.62
 2,600 21.06 21.06 18.95 0 0 0
17/02/2021
21.06
 100 20.36 21.06 21.06 0 0 0
09/02/2021
20.36
 5,300 19.48 20.62 19.48 0 0 0
08/02/2021
19.48
 200 19.48 19.48 19.48 0 0 0
05/02/2021
19.48
 1,500 19.48 19.48 19.48 0 0 0
04/02/2021
19.48
 1,100 19.57 19.57 19.48 0 0 0
03/02/2021
19.57
 400 18.86 19.65 19.57 0 0 0
02/02/2021
18.86
 500 18.69 18.86 18.86 0 0 0
01/02/2021
18.69
 100 20.27 20.27 18.69 0 0 0
29/01/2021
20.27
 700 17.20 20.27 18.43 0 0 0
28/01/2021
17.20
 13,635 19.22 19.22 16.67 0 0 0
27/01/2021
19.22
 1,800 18.95 19.30 19.22 0 0 0
26/01/2021
18.95
 11,090 18.60 19.13 18.86 0 0 0
25/01/2021
18.60
 6,100 19.30 19.48 18.43 0 0 0
22/01/2021
19.30
 11,100 20.79 20.79 17.99 0 0 0
21/01/2021
20.79
 5,300 20.79 20.97 20.62 0 0 0
20/01/2021
20.79
 7,634 20.88 20.88 20.79 0 0 0
19/01/2021
20.88
 19,700 21.32 21.32 20.18 0 0 0
18/01/2021
21.32
 2,700 20.88 21.32 20.97 0 0 0
15/01/2021
20.88
 3,490 21.94 21.94 20.88 0 0 0
14/01/2021
21.94
 1 21.94 21.94 21.94 0 0 0
13/01/2021
21.94
 4,500 20.27 21.94 21.94 0 0 0
12/01/2021
20.27
 6,600 21.15 22.37 20.18 0 0 0
11/01/2021
21.15
 1,500 22.64 22.64 21.15 0 0 0
08/01/2021
22.64
 8,500 21.06 22.73 21.06 1,500 0 0.0
07/01/2021
21.06
 1,700 21.06 21.15 21.06 300 0 0.0
06/01/2021
21.06
 8,500 21.23 21.23 21.06 6,400 0 0.2
05/01/2021
21.23
 10,100 21.23 21.23 21.15 7,100 0 0.2
04/01/2021
21.23
 13,700 21.06 21.50 21.15 1,100 0 0.0
31/12/2020
21.06
 12,600 21.06 21.58 17.64 0 100 -0.0
30/12/2020
21.06
 59,100 20.18 21.06 20.44 29,000 0 0.7
29/12/2020
20.18
 5,300 20.18 20.27 20.18 4,700 0 0.1
28/12/2020
20.18
 9,900 20.44 21.06 20.18 0 0 0
25/12/2020
20.44
 0 20.62 20.44 20.62 0 0 0
24/12/2020
20.62
 8,500 19.74 20.62 19.83 0 0 0
23/12/2020
19.74
 10,900 20.18 20.18 19.74 1,000 0 0.0
22/12/2020
20.18
 19,724 20.09 20.18 19.74 12,000 0 0.3
21/12/2020
20.09
 20,300 20.62 20.71 19.30 3,300 0 0.1
18/12/2020
20.62
 4,200 21.06 21.06 20.62 0 0 0
17/12/2020
21.06
 19,844 18.95 21.15 19.30 0 0 0
16/12/2020
18.95
 54,242 17.29 18.95 17.55 0 0 0
15/12/2020
17.29
 2,800 17.29 17.29 17.20 0 0 0
14/12/2020
17.29
 12,300 17.11 17.29 17.02 2,300 0 0.0
11/12/2020
17.11
 18,500 16.76 17.55 16.76 0 0 0
10/12/2020
16.76
 11,000 16.76 16.85 16.67 1,700 0 0.0
09/12/2020
16.76
 5,518 16.32 16.85 16.23 0 0 0
08/12/2020
16.32
 12,600 16.58 16.67 16.32 4,300 0 0.1
07/12/2020
16.58
 1,900 16.85 16.85 16.58 0 0 0
04/12/2020
16.85
 36,300 16.23 16.85 16.14 6,400 0 0.1
03/12/2020
16.23
 11,500 15.71 16.23 15.71 0 0 0
02/12/2020
15.71
 8,400 15.44 15.79 15.44 4,600 0 0.1
01/12/2020
15.44
 3,400 15.09 15.44 15.44 0 0 0
30/11/2020
15.09
 9,100 15.44 15.44 15.09 2,200 0 0.0
27/11/2020
15.44
 2,200 15.79 15.79 15.44 0 0 0
26/11/2020
15.79
 5,300 15.35 15.79 15.35 0 0 0
25/11/2020
15.35
 9,600 14.92 15.35 15.00 0 0 0
24/11/2020
14.92
 11,300 14.92 15.00 14.92 5,100 0 0
23/11/2020
14.92
 4,300 14.92 14.92 14.92 0 0 0
20/11/2020
14.92
 700 14.92 14.92 14.92 700 0 0.0
19/11/2020
14.92
 7,400 14.92 14.92 14.92 5,900 0 0.1
18/11/2020
14.92
 7,000 15.00 15.00 14.92 5,900 0 0.1
17/11/2020
15.00
 1,000 14.83 15.00 14.92 0 0 0
16/11/2020
14.83
 6,900 14.92 14.92 14.83 6,800 0 0.1
13/11/2020
14.92
 9,200 14.83 14.92 14.83 2,400 0 0.0
12/11/2020
14.83
 8,500 14.92 14.92 14.83 0 0 0
11/11/2020
14.92
 7,600 14.83 14.92 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |