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)
09/04/2021
18.21
 200 17.94 18.27 18.21 0 0 0
08/04/2021
17.94
 500 18.27 18.27 17.68 0 0 0
07/04/2021
18.27
 0 18.27 18.27 18.27 0 0 0
06/04/2021
18.27
 0 18.27 18.27 18.27 0 0 0
05/04/2021
18.27
 1,600 17.81 18.27 17.81 0 0 0
02/04/2021
17.81
 200 17.81 17.81 17.81 0 0 0
01/04/2021
17.81
 200 17.74 17.81 17.81 0 0 0
31/03/2021
17.74
 1,700 18.47 18.47 17.74 0 0 0
30/03/2021
18.47
 300 17.74 18.47 17.78 0 0 0
29/03/2021
17.74
 800 17.84 17.84 17.68 0 0 0
26/03/2021
17.84
 1,100 18.54 18.54 17.84 0 0 0
25/03/2021
18.54
 600 18.61 18.61 18.54 0 0 0
24/03/2021
18.61
 0 18.61 18.61 18.61 0 0 0
23/03/2021
18.61
 4,900 18.14 18.71 17.34 0 0 0
22/03/2021
18.14
 1,000 18.01 18.14 18.04 0 0 0
19/03/2021
18.01
 5,200 18.61 18.61 18.01 0 0 0
18/03/2021
18.61
 600 18.77 18.77 18.61 0 0 0
17/03/2021
18.77
 2,700 18.84 18.84 18.27 0 0 0
16/03/2021
18.84
 1,100 18.91 18.91 18.27 0 0 0
15/03/2021
18.91
 2,700 18.08 18.91 18.08 0 0 0
12/03/2021
18.08
 3,600 18.31 18.61 18.08 0 0 0
11/03/2021
18.31
 4,500 18.64 19.44 18.01 0 0 0
10/03/2021
18.64
 800 19.60 19.60 18.64 0 0 0
09/03/2021
19.60
 3,400 20.14 20.17 19.54 400 0 0.0
08/03/2021
20.14
 15,900 18.87 20.17 18.87 0 0 0
05/03/2021
18.87
 2,700 17.94 18.87 17.98 0 0 0
04/03/2021
17.94
 3,600 18.21 18.21 17.94 0 0 0
03/03/2021
18.21
 2,400 18.54 18.54 18.21 0 0 0
02/03/2021
18.54
 100 18.61 18.61 18.54 0 0 0
01/03/2021
18.61
 200 18.61 18.61 18.61 0 0 0
26/02/2021
18.61
 3,400 17.94 18.74 17.94 0 0 0
25/02/2021
17.94
 0 17.94 17.94 17.94 0 0 0
24/02/2021
17.94
 2,600 19.04 19.04 17.94 0 0 0
23/02/2021
19.04
 1,900 18.27 19.17 18.27 0 0 0
22/02/2021
18.27
 200 19.24 19.24 18.27 0 0 0
19/02/2021
19.24
 300 19.04 19.24 18.21 0 0 0
18/02/2021
19.04
 1,600 19.04 19.04 18.87 0 0 0
17/02/2021
19.04
 2,600 18.44 19.04 18.01 0 0 0
09/02/2021
18.44
 1,700 18.81 18.94 17.94 0 0 0
08/02/2021
18.81
 1,500 18.41 19.30 17.28 0 0 0
05/02/2021
18.41
 800 18.41 18.41 18.41 0 0 0
04/02/2021
18.41
 1,400 18.41 18.91 18.27 100 0 0.0
03/02/2021
18.41
 1,100 19.54 20.70 18.41 100 0 0.0
02/02/2021
19.54
 2,600 18.71 19.54 19.04 0 0 0
01/02/2021
18.71
 3,300 17.94 19.11 18.04 0 0 0
29/01/2021
17.94
 500 18.24 18.24 17.61 0 0 0
28/01/2021
18.24
 1,000 19.60 19.60 18.24 0 0 0
27/01/2021
19.60
 500 20.14 20.14 19.27 0 0 0
26/01/2021
20.14
 6,400 19.04 20.14 18.61 0 0 0
25/01/2021
19.04
 100 19.87 19.87 19.04 0 0 0
22/01/2021
19.87
 1,400 19.90 20.07 19.87 0 0 0
21/01/2021
19.90
 500 19.90 19.94 19.87 0 0 0
20/01/2021
19.90
 400 19.94 19.94 18.67 0 0 0
19/01/2021
19.94
 500 20.07 20.07 19.94 0 0 0
18/01/2021
20.07
 1,300 20.37 20.37 19.94 0 0 0
15/01/2021
20.37
 2,000 19.94 20.37 19.94 0 200 -0.0
14/01/2021
19.94
 3,400 19.94 20.00 19.94 0 0 0
13/01/2021
19.94
 1,200 19.94 20.40 19.94 0 0 0
12/01/2021
19.94
 600 19.94 20.60 19.60 0 0 0
11/01/2021
19.94
 5,500 19.94 21.27 19.57 0 0 0
08/01/2021
19.94
 5,100 19.54 19.94 19.40 0 0 0
07/01/2021
19.54
 800 20.47 20.47 19.40 0 0 0
06/01/2021
20.47
 1,100 20.60 20.60 20.20 0 0 0
05/01/2021
20.60
 200 20.60 20.60 20.57 0 0 0
04/01/2021
20.60
 2,700 20.40 20.60 19.70 0 0 0
31/12/2020
20.40
 4,450 20.53 20.53 19.77 0 0 0
30/12/2020
20.53
 230 20.57 20.57 19.94 0 0 0
29/12/2020
20.57
 2,430 20.40 20.60 19.67 0 0 0
28/12/2020
20.40
 1,820 20.40 20.40 19.74 0 100 -0.0
25/12/2020
20.40
 640 21.03 21.03 20.40 0 0 0
24/12/2020
21.03
 120 21.07 21.07 21.03 0 0 0
23/12/2020
21.07
 530 20.27 21.27 20.27 0 20 -0.0
22/12/2020
20.27
 6,230 20.00 21.17 19.94 0 0 0
21/12/2020
20.00
 2,930 19.94 21.20 19.94 0 0 0
18/12/2020
19.94
 5,650 21.13 21.13 19.80 0 0 0
17/12/2020
21.13
 16,060 21.13 21.13 19.97 0 0 0
16/12/2020
21.13
 260 21.13 21.27 19.94 0 0 0
15/12/2020
21.13
 1,970 21.27 21.93 19.94 0 0 0
14/12/2020
21.27
 1,080 21.13 21.60 21.27 0 0 0
11/12/2020
21.13
 2,800 22.46 22.46 20.97 0 0 0
10/12/2020
22.46
 7,710 21.80 22.49 20.40 0 0 0
09/12/2020
21.80
 1,890 22.49 22.49 20.93 0 0 0
08/12/2020
22.49
 3,310 22.53 22.53 20.97 0 0 0
07/12/2020
22.53
 5,400 22.53 22.59 20.97 10 0 0.0
04/12/2020
22.53
 9,250 24.22 25.92 22.53 0 0 0
03/12/2020
24.22
 4,100 22.66 24.22 24.22 0 0 0
02/12/2020
22.66
 1,750 21.20 22.66 22.66 0 0 0
01/12/2020
21.20
 4,550 19.84 21.20 19.87 0 0 0
30/11/2020
19.84
 5,760 18.54 19.84 18.54 0 0 0
27/11/2020
18.54
 3,450 18.01 18.54 17.48 0 0 0
26/11/2020
18.01
 1,550 17.81 18.01 17.81 70 0 0.0
25/11/2020
17.81
 1,460 17.81 18.47 17.81 0 0 0
24/11/2020
17.81
 2,160 18.61 19.14 17.68 0 0 0
23/11/2020
18.61
 360 19.27 19.27 18.34 0 0 0
20/11/2020
19.27
 130 19.27 19.27 19.27 0 0 0
19/11/2020
19.27
 900 19.47 19.47 19.27 0 0 0
18/11/2020
19.47
 100 19.24 19.64 18.81 0 0 0
17/11/2020
19.24
 80 18.67 19.24 18.67 0 0 0
16/11/2020
18.67
 1,040 20.00 20.27 18.67 0 0 0
13/11/2020
20.00
 420 19.54 20.27 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |