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

8.40
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
(2026-02-11) 		-0.38 -4.33% 82,400 0 0
8.13
9
8.40
2 tháng
(2026-01-12) 		-0.64 -7.08% 496,700 0 0
8.13
10.20
8.40
3 tháng
(2025-12-15) 		-0.10 -1.18% 838,300 0 0
8.13
12
8.40
6 tháng
(2025-09-15) 		-2.70 -24.32% 1,747,900 0 0
7.23
15.40
8.40
12 tháng
(2025-03-18) 		0.53 6.73% 2,209,500 -141 -0.0
6.40
15.40
8.40
24 tháng
(2024-03-25) 		-0.69 -7.60% 2,420,200 -2,241 -0.0
6.40
15.40
8.40
36 tháng
(2023-03-29) 		-0.45 -5.13% 3,401,800 -5,841 -0.1
6.40
15.40
8.40
60 tháng
(2021-04-08) 		-9.54 -53.18% 5,614,200 1,359 -0.2
6.40
23.03
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |