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

8.35
0.35
(4.38%)
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
(2026-05-13) 		0.10 1.27% 32,600 0 0
7.57
8.38
8.35
2 tháng
(2026-04-13) 		-0.15 -1.84% 46,700 0 0
7.57
8.64
8.35
3 tháng
(2026-03-16) 		-0.40 -4.76% 64,000 -600 -0.0
7.57
8.64
8.35
6 tháng
(2025-12-15) 		-0.50 -5.88% 902,400 -600 -0.0
7.57
12
8.35
12 tháng
(2025-06-17) 		0.51 6.81% 2,059,100 -600 -0.0
7.04
15.40
8.35
24 tháng
(2024-06-24) 		-0.83 -9.37% 2,420,300 -741 -0.0
6.40
15.40
8.35
36 tháng
(2023-06-28) 		-1.73 -17.76% 3,211,400 -6,441 -0.1
6.40
15.40
8.35
60 tháng
(2021-07-08) 		-5.92 -42.54% 5,612,300 159 -0.2
6.40
23.03
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
19.54
 2,320 20.73 20.73 19.44 10 10 0.0
11/11/2020
20.73
 210 20.27 20.73 20.73 10 0 0.0
10/11/2020
20.27
 930 20.87 21.13 20.14 0 0 0
09/11/2020
20.87
 110 20.60 20.87 20.87 0 0 0
06/11/2020
20.60
 830 20.60 21.53 20.60 0 0 0
05/11/2020
20.60
 1,700 19.60 20.60 20.60 0 0 0
04/11/2020
19.60
 3,910 20.80 21.53 19.40 0 0 0
03/11/2020
20.80
 870 22.10 22.13 20.60 0 190 -0.0
02/11/2020
22.10
 110 21.60 22.10 20.10 0 0 0
30/10/2020
21.60
 3,150 20.60 21.60 19.27 0 0 0
29/10/2020
20.60
 2,700 20.67 20.87 19.27 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |