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

10.20
0.10
(0.99%)
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
(2025-11-05) 		1.10 12.22% 892,000 0 0
9
10.30
10.20
2 tháng
(2025-10-06) 		0.80 8.60% 1,524,000 0 0.0
8.90
10.30
10.20
3 tháng
(2025-09-08) 		0.90 9.78% 2,199,000 0 0.0
8.90
10.30
10.20
6 tháng
(2025-06-09) 		3.30 48.53% 5,466,200 0 0.0
6.80
10.30
10.20
12 tháng
(2024-12-10) 		2.80 38.36% 9,969,494 2,000 0.0
6
10.30
10.20
24 tháng
(2023-12-18) 		-3.16 -23.81% 29,500,026 1,000 -0.1
6
14.10
10.20
36 tháng
(2022-12-21) 		-16.22 -61.63% 47,327,983 51,000 0.7
6
29.47
10.20
60 tháng
(2020-12-31) 		-10.96 -52.04% 77,144,837 -380,100 -17.2
6
45.30
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
15.53
 10,500 15.71 15.71 15.53 5,300 0 0.1
21/09/2020
15.71
 7,900 15.18 15.71 15.00 600 0 0.0
18/09/2020
15.18
 2,400 15.00 15.18 15.00 1,000 0 0.0
17/09/2020
15.00
 938 15.00 15.00 14.92 100 0 0.0
16/09/2020
15.00
 3,700 15.18 15.18 14.92 2,100 0 0.0
15/09/2020
15.18
 200 14.92 15.18 14.92 100 0 0.0
14/09/2020
14.92
 5,600 14.92 15.27 14.92 0 0 0
11/09/2020
14.92
 15,900 14.74 15.00 14.65 12,200 0 0.2
10/09/2020
14.74
 16,600 15.00 15.00 14.65 1,400 0 0.0
09/09/2020
15.00
 100 14.83 15.00 15.00 9,400 0 0.0
08/09/2020
14.83
 21,000 14.83 14.92 14.74 9,400 0 0.2
07/09/2020
14.83
 25,900 14.92 15.00 14.83 17,700 0 0.3
04/09/2020
14.92
 15,400 14.83 14.92 14.83 0 0 0
03/09/2020
14.83
 10,400 14.92 14.92 14.83 2,500 0 0.0
01/09/2020
14.92
 8,800 14.83 14.92 14.65 0 0 0
31/08/2020
14.83
 8,600 14.83 15.53 14.83 0 0 0
28/08/2020
14.83
 10,501 15.09 15.09 14.83 0 0 0
27/08/2020
15.09
 4,600 15.18 15.18 15.09 0 0 0
26/08/2020
15.18
 9,000 15.18 15.27 15.09 0 0 0
25/08/2020
15.18
 4,005 15.18 15.35 15.09 0 0 0
24/08/2020
15.18
 11,400 15.35 15.44 15.00 0 0 0
21/08/2020
15.35
 7,200 15.71 15.79 15.27 0 0 0
20/08/2020
15.71
 4,600 15.71 15.88 15.71 0 0 0
19/08/2020
15.71
 29,900 15.09 15.97 15.27 0 0 0
18/08/2020
15.09
 37,415 14.48 15.09 14.48 4,800 0 0.1
17/08/2020
14.48
 25,600 14.39 14.48 14.39 12,400 0 0.2
14/08/2020
14.39
 33,300 14.57 14.65 14.39 17,300 0 0.3
13/08/2020
14.57
 12,200 14.65 14.65 14.48 1,400 0 0.0
12/08/2020
14.65
 13,520 14.48 14.65 14.48 6,200 0 0.1
11/08/2020
14.48
 8,500 14.21 14.83 14.39 0 0 0
10/08/2020
14.21
 8,000 13.95 14.21 14.04 0 0 0
07/08/2020
13.95
 3,900 13.95 14.04 13.95 1,400 0 0.0
06/08/2020
13.95
 7,400 13.86 14.04 13.86 3,000 0 0.0
05/08/2020
13.86
 3,600 13.78 14.04 13.78 300 0 0.0
04/08/2020
13.78
 3,600 13.86 13.86 13.78 2,000 0 0.0
03/08/2020
13.86
 4,200 13.51 13.86 13.51 0 0 0
31/07/2020
13.51
 10,300 13.34 13.51 13.16 7,200 0 0.1
30/07/2020
13.34
 1,000 13.51 13.51 13.34 0 0 0
29/07/2020
13.51
 3,600 13.95 13.95 12.81 0 0 0
28/07/2020
13.95
 2,400 13.51 13.95 13.51 100 0 0.0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 14.81%
27/07/2020
13.51
 17,900 13.18 13.78 13.25 2,600 0 0.0
24/07/2020
13.18
 7,300 13.66 13.66 13.18 0 0 0
23/07/2020
13.66
 12,900 13.66 13.90 13.58 0 0 0
22/07/2020
13.66
 900 13.82 13.90 13.18 0 0 0
21/07/2020
13.82
 4,200 13.66 13.82 12.78 0 0 0
20/07/2020
13.66
 1,200 13.66 13.90 13.66 600 0 0.0
17/07/2020
13.66
 4,100 13.58 13.74 13.58 3,400 0 0.1
16/07/2020
13.58
 4,300 13.74 13.74 13.58 0 0 0
15/07/2020
13.74
 6,200 13.82 13.82 13.58 0 0 0
14/07/2020
13.82
 8,200 13.82 13.98 13.74 0 0 0
13/07/2020
13.82
 4,500 13.82 13.82 13.50 0 0 0
10/07/2020
13.82
 1,000 13.66 13.82 13.74 0 0 0
09/07/2020
13.66
 7,600 13.66 13.90 13.66 0 0 0
08/07/2020
13.66
 12,200 13.98 13.98 13.50 0 0 0
07/07/2020
13.98
 200 13.42 14.14 13.98 0 0 0
06/07/2020
13.42
 42,800 13.34 14.14 13.26 38,600 0 0.6
03/07/2020
13.34
 42,500 14.30 14.30 13.26 0 0 0
02/07/2020
14.30
 600 13.26 15.17 14.30 0 0 0
01/07/2020
13.26
 8,500 13.66 13.98 13.26 0 0 0
30/06/2020
13.66
 11,500 13.58 14.30 13.26 5,000 0 0.1
29/06/2020
13.58
 5,000 14.46 14.46 13.58 0 0 0
26/06/2020
14.46
 9,320 14.30 14.46 14.38 0 0 0
25/06/2020
14.30
 100 14.38 14.38 14.30 0 0 0
24/06/2020
14.38
 37,000 14.30 14.93 14.30 0 0 0
23/06/2020
14.30
 16,900 14.38 14.38 14.14 0 0 0
22/06/2020
14.38
 7,500 13.74 14.38 13.50 900 0 0.0
19/06/2020
13.74
 800 13.18 13.74 13.18 0 0 0
18/06/2020
13.18
 145 12.86 13.18 13.18 0 0 0
17/06/2020
12.86
 17,010 13.34 13.42 12.78 0 0 0
16/06/2020
13.34
 10,420 13.90 14.70 13.34 0 0 0
15/06/2020
13.90
 5,618 13.66 13.98 13.26 0 0 0
12/06/2020
13.66
 6,500 13.58 13.98 13.58 0 0 0
11/06/2020
13.58
 21,900 14.62 14.62 13.58 0 0 0
10/06/2020
14.62
 1,818 14.62 14.78 14.62 0 0 0
09/06/2020
14.62
 1,002 14.38 14.62 14.62 0 0 0
08/06/2020
14.38
 900 14.62 15.17 14.38 0 0 0
05/06/2020
14.62
 14,610 14.38 14.78 14.30 1,100 0 0.0
04/06/2020
14.38
 6,100 14.30 14.38 14.30 5,000 0 0.1
03/06/2020
14.30
 11,800 14.22 14.30 14.14 0 0 0
02/06/2020
14.22
 26,000 14.46 14.46 13.98 22,200 0 0.4
01/06/2020
14.46
 9,210 13.98 14.70 14.14 0 0 0
29/05/2020
13.98
 11,100 13.98 14.38 13.98 3,400 0 0.1
28/05/2020
13.98
 11,000 13.98 13.98 13.98 8,400 0 0.1
27/05/2020
13.98
 11,750 13.98 14.06 13.98 5,300 0 0.1
26/05/2020
13.98
 12,700 14.30 15.57 13.98 7,500 0 0.1
25/05/2020
14.30
 11,400 14.46 14.46 13.98 4,500 0 0.1
22/05/2020
14.46
 10 14.46 14.46 14.46 0 0 0
21/05/2020
14.46
 0 14.46 14.46 14.46 0 0 0
20/05/2020
14.46
 1,200 14.38 14.46 14.46 0 0 0
19/05/2020
14.38
 19,100 14.54 14.62 14.38 0 0 0
18/05/2020
14.54
 26,500 14.54 14.54 14.54 0 0 0
15/05/2020
14.54
 17,100 14.54 14.54 14.38 0 0 0
14/05/2020
14.54
 12,200 14.46 14.54 14.46 0 0 0
13/05/2020
14.46
 33,017 13.90 15.81 13.90 0 0 0
12/05/2020
13.90
 24,200 13.90 13.90 13.74 0 0 0
11/05/2020
13.90
 18,400 13.82 13.98 13.82 0 0 0
08/05/2020
13.82
 10,900 14.30 14.30 13.82 0 0 0
07/05/2020
14.30
 12,100 13.42 14.30 13.58 0 0 0
06/05/2020
13.42
 12,631 13.90 13.98 13.42 0 0 0
05/05/2020
13.90
 1,900 15.09 15.09 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |