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

9.20
-0.10
(-1.08%)
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
(2026-05-19) 		0 0% 310,900 0 0
8.80
9.30
9.30
2 tháng
(2026-04-20) 		0.10 1.09% 975,100 0 0
8.80
9.40
9.30
3 tháng
(2026-03-20) 		0.20 2.20% 1,256,500 0 0
8.80
9.40
9.30
6 tháng
(2025-12-22) 		-0.30 -3.13% 2,264,700 0 0
8.80
9.80
9.30
12 tháng
(2025-06-23) 		2.40 34.78% 7,845,400 0 0.0
6.90
10.30
9.30
24 tháng
(2024-06-28) 		-0.80 -7.92% 20,118,361 -400 -0.0
6
10.50
9.30
36 tháng
(2023-07-04) 		-9.77 -51.24% 37,620,798 -2,200 -0.2
6
19.84
9.30
60 tháng
(2021-07-14) 		-12.48 -57.29% 62,194,783 -558,200 -21.7
6
45.30
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |