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

8.70
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
(2026-08-17) 		-0.40 -4.26% 161,500 0 0
8.70
9.50
8.70
2 tháng
(2026-07-16) 		0.40 4.65% 5,332,500 0 0
8.60
10
8.70
3 tháng
(2026-06-16) 		-0.20 -2.17% 8,101,100 0 0
8.60
10
8.70
6 tháng
(2026-03-18) 		-0.10 -1.10% 9,294,600 0 0
8.60
10
8.70
12 tháng
(2025-09-19) 		-0.40 -4.26% 12,524,900 0 0.0
8.60
10.30
8.70
24 tháng
(2024-09-24) 		0.80 9.76% 22,033,728 22,000 0.2
6
10.30
8.70
36 tháng
(2023-10-02) 		-7.02 -43.83% 40,997,426 1,000 -0.1
6
16.02
8.70
60 tháng
(2021-10-11) 		-16.02 -64.03% 69,848,667 -558,200 -21.7
6
45.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2021
19.30
 11,100 20.79 20.79 17.99 0 0 0
21/01/2021
20.79
 5,300 20.79 20.97 20.62 0 0 0
20/01/2021
20.79
 7,634 20.88 20.88 20.79 0 0 0
19/01/2021
20.88
 19,700 21.32 21.32 20.18 0 0 0
18/01/2021
21.32
 2,700 20.88 21.32 20.97 0 0 0
15/01/2021
20.88
 3,490 21.94 21.94 20.88 0 0 0
14/01/2021
21.94
 1 21.94 21.94 21.94 0 0 0
13/01/2021
21.94
 4,500 20.27 21.94 21.94 0 0 0
12/01/2021
20.27
 6,600 21.15 22.37 20.18 0 0 0
11/01/2021
21.15
 1,500 22.64 22.64 21.15 0 0 0
08/01/2021
22.64
 8,500 21.06 22.73 21.06 1,500 0 0.0
07/01/2021
21.06
 1,700 21.06 21.15 21.06 300 0 0.0
06/01/2021
21.06
 8,500 21.23 21.23 21.06 6,400 0 0.2
05/01/2021
21.23
 10,100 21.23 21.23 21.15 7,100 0 0.2
04/01/2021
21.23
 13,700 21.06 21.50 21.15 1,100 0 0.0
31/12/2020
21.06
 12,600 21.06 21.58 17.64 0 100 -0.0
30/12/2020
21.06
 59,100 20.18 21.06 20.44 29,000 0 0.7
29/12/2020
20.18
 5,300 20.18 20.27 20.18 4,700 0 0.1
28/12/2020
20.18
 9,900 20.44 21.06 20.18 0 0 0
25/12/2020
20.44
 0 20.62 20.44 20.62 0 0 0
24/12/2020
20.62
 8,500 19.74 20.62 19.83 0 0 0
23/12/2020
19.74
 10,900 20.18 20.18 19.74 1,000 0 0.0
22/12/2020
20.18
 19,724 20.09 20.18 19.74 12,000 0 0.3
21/12/2020
20.09
 20,300 20.62 20.71 19.30 3,300 0 0.1
18/12/2020
20.62
 4,200 21.06 21.06 20.62 0 0 0
17/12/2020
21.06
 19,844 18.95 21.15 19.30 0 0 0
16/12/2020
18.95
 54,242 17.29 18.95 17.55 0 0 0
15/12/2020
17.29
 2,800 17.29 17.29 17.20 0 0 0
14/12/2020
17.29
 12,300 17.11 17.29 17.02 2,300 0 0.0
11/12/2020
17.11
 18,500 16.76 17.55 16.76 0 0 0
10/12/2020
16.76
 11,000 16.76 16.85 16.67 1,700 0 0.0
09/12/2020
16.76
 5,518 16.32 16.85 16.23 0 0 0
08/12/2020
16.32
 12,600 16.58 16.67 16.32 4,300 0 0.1
07/12/2020
16.58
 1,900 16.85 16.85 16.58 0 0 0
04/12/2020
16.85
 36,300 16.23 16.85 16.14 6,400 0 0.1
03/12/2020
16.23
 11,500 15.71 16.23 15.71 0 0 0
02/12/2020
15.71
 8,400 15.44 15.79 15.44 4,600 0 0.1
01/12/2020
15.44
 3,400 15.09 15.44 15.44 0 0 0
30/11/2020
15.09
 9,100 15.44 15.44 15.09 2,200 0 0.0
27/11/2020
15.44
 2,200 15.79 15.79 15.44 0 0 0
26/11/2020
15.79
 5,300 15.35 15.79 15.35 0 0 0
25/11/2020
15.35
 9,600 14.92 15.35 15.00 0 0 0
24/11/2020
14.92
 11,300 14.92 15.00 14.92 5,100 0 0
23/11/2020
14.92
 4,300 14.92 14.92 14.92 0 0 0
20/11/2020
14.92
 700 14.92 14.92 14.92 700 0 0.0
19/11/2020
14.92
 7,400 14.92 14.92 14.92 5,900 0 0.1
18/11/2020
14.92
 7,000 15.00 15.00 14.92 5,900 0 0.1
17/11/2020
15.00
 1,000 14.83 15.00 14.92 0 0 0
16/11/2020
14.83
 6,900 14.92 14.92 14.83 6,800 0 0.1
13/11/2020
14.92
 9,200 14.83 14.92 14.83 2,400 0 0.0
12/11/2020
14.83
 8,500 14.92 14.92 14.83 0 0 0
11/11/2020
14.92
 7,600 14.83 14.92 14.92 0 0 0
10/11/2020
14.83
 900 14.74 14.83 14.74 800 0 0.0
09/11/2020
14.74
 2,300 14.83 14.83 14.74 500 0 0.0
06/11/2020
14.83
 800 14.92 14.92 14.83 800 0 0.0
05/11/2020
14.92
 1,900 14.92 14.92 14.83 1,000 0 0.0
04/11/2020
14.92
 1,900 14.83 14.92 14.83 200 0 0.0
03/11/2020
14.83
 0 14.83 14.83 14.83 0 0 0
02/11/2020
14.83
 0 14.92 14.83 14.83 0 0 0
30/10/2020
14.92
 700 14.83 14.92 14.83 0 0 0
29/10/2020
14.83
 0 14.74 14.83 14.83 0 0 0
28/10/2020
14.74
 14,000 14.92 15.00 14.74 6,700 0 0.1
27/10/2020
14.92
 5,900 14.92 15.00 14.92 4,500 0 0.1
26/10/2020
14.92
 11,200 15.09 15.09 14.92 4,000 0 0.1
23/10/2020
15.09
 2,800 14.83 15.09 14.92 0 0 0
22/10/2020
14.83
 11,000 14.83 14.92 14.83 5,200 0 0.1
21/10/2020
14.83
 4,009 14.83 15.27 14.83 2,100 0 0.0
20/10/2020
14.83
 4,500 14.92 14.92 14.83 2,500 0 0.0
19/10/2020
14.92
 8,000 15.00 15.00 14.83 7,600 0 0.1
16/10/2020
15.00
 19,510 14.83 15.00 14.83 13,600 0 0.2
15/10/2020
14.83
 35,528 14.92 14.92 14.83 19,100 0 0.3
14/10/2020
14.92
 17,300 14.92 15.18 14.83 4,000 0 0.1
13/10/2020
14.92
 3,200 15.27 15.27 14.92 2,000 0 0.0
12/10/2020
15.27
 5,238 15.27 15.27 15.27 3,200 0 0.1
09/10/2020
15.27
 3,200 16.58 16.58 15.27 0 0 0
08/10/2020
16.58
 2,605 15.35 16.58 15.18 2,500 0 0.0
07/10/2020
15.35
 14,800 15.53 15.53 15.09 0 0 0
06/10/2020
15.53
 5,400 15.18 15.53 15.00 4,200 0 0.1
05/10/2020
15.18
 6,200 15.18 15.18 14.92 0 0 0
02/10/2020
15.18
 300 15.18 15.18 15.09 100 0 0.0
01/10/2020
15.18
 3,540 15.18 15.18 15.09 1,700 0 0.0
30/09/2020
15.18
 4,600 15.18 15.18 15.18 3,000 0 0.1
29/09/2020
15.18
 7,000 15.18 15.18 15.18 4,000 0 0.1
28/09/2020
15.18
 2,000 15.09 15.18 15.18 0 0 0
25/09/2020
15.09
 10,300 15.35 15.35 15.09 5,700 0 0.1
24/09/2020
15.35
 11,400 15.44 15.44 15.35 10,800 0 0.2
23/09/2020
15.44
 17,500 15.53 15.62 15.44 7,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |