CTCP Dịch vụ Du lịch Phú Thọ (dsp)

13
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
(2025-12-29) 		-0.50 -3.70% 11,100 0 0
12
13.50
13
2 tháng
(2025-11-28) 		0 0% 106,800 0 0
12
20
13
3 tháng
(2025-10-29) 		1 8.33% 107,000 0 0
12
20
13
6 tháng
(2025-07-31) 		0.80 6.56% 117,500 0 0
12
20
13
12 tháng
(2025-02-03) 		-2 -13.33% 125,626 0 0
10.70
20
13
24 tháng
(2024-02-07) 		1.40 12.07% 575,694 0 0
9
20
13
36 tháng
(2023-02-13) 		1.20 10.17% 1,098,485 0 0
9
20.20
13
60 tháng
(2021-02-22) 		4.10 46.07% 1,640,191 -14,000 -0.1
7.10
20.20
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2020
8.80
 5,100 8.20 9.40 8.60 0 0 0
08/09/2020
8.20
 0 8.10 8.20 8.20 0 0 0
07/09/2020
8.10
 1,500 8.30 9 8.10 0 0 0
04/09/2020
8.30
 0 8.30 8.30 8.30 0 0 0
03/09/2020
8.30
 1,300 9 9 8 0 0 0
01/09/2020
9
 4,400 9.20 9.90 7.70 0 0 0
31/08/2020
9.20
 3,300 8 9.20 9 0 0 0
28/08/2020
8
 4,000 7.70 8 8 0 0 0
27/08/2020
7.70
 3,100 7.70 8.70 7.70 0 0 0
26/08/2020
7.70
 1,500 8.30 8.30 7.70 0 0 0
25/08/2020
8.30
 100 7.30 8.30 8.30 0 0 0
24/08/2020
7.30
 1,300 7.60 7.60 7.30 0 0 0
21/08/2020
7.60
 1,000 7.40 8.50 7.60 0 0 0
20/08/2020
7.40
 3,200 7.80 8 7.40 0 0 0
19/08/2020
7.80
 0 8.20 7.80 7.80 0 0 0
18/08/2020
8.20
 1,500 8.80 8.80 7.50 0 0 0
17/08/2020
8.80
 5,000 8.80 8.80 8.80 5,000 5,000 0
14/08/2020
8.80
 0 8.80 8.80 8.80 0 0 0
13/08/2020
8.80
 5,000 8.90 8.90 8.80 5,000 5,000 0
12/08/2020
8.90
 21,000 8.80 8.90 8.70 5,000 21,000 -0.1
11/08/2020
8.80
 3,100 9.70 9.70 8.80 0 0 0
10/08/2020
9.70
 0 8.80 9.70 9.70 0 0 0
07/08/2020
8.80
 800 8.70 10 8.80 0 0 0
06/08/2020
8.70
 100 10.80 10.80 8.70 0 0 0
05/08/2020
10.80
 200 9.80 10.80 8.60 0 0 0
04/08/2020
9.80
 0 10 9.80 9.80 0 0 0
03/08/2020
10
 400 10.80 10.80 9.60 0 0 0
31/07/2020
10.80
 0 10.80 10.80 10.80 0 0 0
30/07/2020
10.80
 0 10.80 10.80 10.80 0 0 0
29/07/2020
10.80
 0 10.80 10.80 10.80 0 0 0
28/07/2020
10.80
 100 10.20 10.80 10.80 0 0 0
27/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
24/07/2020
10.20
 0 10 10.20 10 0 0 0
23/07/2020
10
 600 11.10 11.10 10 0 0 0
22/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/07/2020
11.10
 100 9.80 11.10 11.10 0 0 0
20/07/2020
9.80
 500 10.18 10.18 9.80 0 0 0
17/07/2020
10.18
 600 10.94 10.94 10.18 0 0 0
16/07/2020
10.94
 0 10.94 10.94 10.94 0 0 0
15/07/2020
10.94
 200 11.04 11.04 10.94 0 0 0
14/07/2020
11.04
 0 11.32 11.04 11.04 0 0 0
13/07/2020
11.32
 600 11.04 11.32 10.94 0 0 0
10/07/2020
11.04
 100 9.90 11.04 11.04 0 0 0
09/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
08/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
07/07/2020
9.90
 0 9.90 9.90 9.90 0 0 0
06/07/2020
9.90
 500 10.18 10.18 9.90 0 0 0
03/07/2020
10.18
 0 10.18 10.18 10.18 0 0 0
02/07/2020
10.18
 100 10.85 10.85 10.18 0 0 0
01/07/2020
10.85
 1,400 12.84 12.84 10.85 0 0 0
30/06/2020
12.84
 8,200 12.37 12.84 12.37 0 0 0
29/06/2020
12.37
 1,700 11.89 12.37 12.27 0 0 0
26/06/2020
11.89
 18,700 10.56 12.84 9.70 0 0 0
25/06/2020
10.56
 1,500 9.51 12.37 10.09 0 0 0
24/06/2020
9.51
 1,000 11.23 12.37 9.51 0 0 0
23/06/2020
11.23
 7,700 10.66 11.99 10.56 0 0 0
22/06/2020
10.66
 900 12.08 12.08 10.66 0 0 0
19/06/2020
12.08
 2,400 10.56 12.08 10.37 0 0 0
18/06/2020
10.56
 2,200 10.37 11.99 10.28 0 0 0
17/06/2020
10.37
 1,900 10.47 11.99 9.90 0 0 0
16/06/2020
10.47
 2,200 10.09 11.89 9.90 0 0 0
15/06/2020
10.09
 1,100 9.90 11.70 9.90 0 0 0
12/06/2020
9.90
 1,700 10.09 11.42 9.61 0 0 0
11/06/2020
10.09
 500 11.42 11.42 10.09 0 0 0
10/06/2020
11.42
 800 11.42 12.84 9.90 0 0 0
09/06/2020
11.42
 200 9.61 11.42 11.42 0 0 0
08/06/2020
9.61
 2,700 9.23 10.66 9.61 0 0 0
05/06/2020
9.23
 800 11.32 11.32 9.23 0 0 0
04/06/2020
11.32
 700 9.99 11.32 9.42 0 0 0
03/06/2020
9.99
 2,200 10.47 10.47 9.99 0 0 0
02/06/2020
10.47
 170 9.70 10.47 10.47 0 0 0
01/06/2020
9.70
 0 9.70 9.70 9.70 0 0 0
29/05/2020
9.70
 0 9.70 9.70 9.70 0 0 0
28/05/2020
9.70
 0 10.18 9.70 9.70 0 0 0
27/05/2020
10.18
 700 11.04 11.04 9.61 0 0 0
26/05/2020
11.04
 805 9.61 11.04 9.99 0 0 0
25/05/2020
9.61
 700 9.80 9.80 9.61 0 0 0
22/05/2020
9.80
 2,000 10.09 10.09 9.80 0 0 0
21/05/2020
10.09
 1,170 9.42 10.09 8.94 0 0 0
20/05/2020
9.42
 0 9.42 9.42 9.42 0 0 0
19/05/2020
9.42
 0 9.23 9.42 9.42 0 0 0
18/05/2020
9.23
 400 9.51 9.99 9.23 0 0 0
15/05/2020
9.51
 1,200 9.51 10.47 9.13 0 0 0
14/05/2020
9.51
 1,400 9.99 10.47 8.56 0 0 0
13/05/2020
9.99
 0 9.99 9.99 9.99 0 0 0
12/05/2020
9.99
 0 9.99 9.99 9.99 0 0 0
11/05/2020
9.99
 20 9.99 9.99 9.99 0 0 0
08/05/2020
9.99
 0 9.99 9.99 9.99 0 0 0
07/05/2020
9.99
 200 10.18 10.18 9.99 0 0 0
06/05/2020
10.18
 0 10.28 10.18 10.18 0 0 0
05/05/2020
10.28
 400 10.47 10.47 9.90 0 0 0
04/05/2020
10.47
 200 10.56 10.56 10.09 0 0 0
29/04/2020
10.56
 0 10.56 10.56 10.56 0 0 0
28/04/2020
10.56
 0 10.56 10.56 10.56 0 0 0
27/04/2020
10.56
 0 10.56 10.56 10.56 0 0 0
24/04/2020
10.56
 200 10.75 10.75 10.56 0 0 0
23/04/2020
10.75
 0 10.75 10.75 10.75 0 0 0
22/04/2020
10.75
 200 11.42 11.42 10.75 0 0 0
21/04/2020
11.42
 600 13.13 13.13 11.42 0 0 0
20/04/2020
13.13
 500 12.84 13.13 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |