CTCP Đại Thiên Lộc (dtl)

9.80
-0.15
(-1.51%)
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) 		-1.55 -13.48% 34,600 0 0
9.80
11.70
9.80
2 tháng
(2026-04-13) 		-1.45 -12.72% 59,800 -400 0
9.80
11.70
9.80
3 tháng
(2026-03-16) 		-1.45 -12.72% 139,400 -700 -0.0
9.80
11.70
9.80
6 tháng
(2025-12-15) 		-2.85 -22.27% 437,400 -600 -0.0
9.80
13.40
9.80
12 tháng
(2025-06-17) 		0.05 0.51% 2,812,500 3,300 0.0
9.25
15.75
9.80
24 tháng
(2024-06-24) 		-4.05 -28.93% 3,953,500 3,400 0.0
9.25
15.75
9.80
36 tháng
(2023-06-28) 		-24.05 -70.74% 4,382,500 2,700 -0.0
9.25
36.50
9.80
60 tháng
(2021-07-08) 		-25.85 -72.21% 5,049,500 1,974 -0.8
9.25
61
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2011
14.59
 4,000 14.42 14.59 14.59 0 0 0
10/08/2011
14.42
 60,050 14.42 14.84 14.42 0 0 0
09/08/2011
14.42
 10,010 15.09 15.09 14.42 0 0 0
08/08/2011
15.09
 6,450 14.92 15.09 14.25 0 0 0
05/08/2011
14.92
 187,600 14.92 15.26 14.59 0 0 0
04/08/2011
14.92
 55,110 14.25 14.92 14.67 0 0 0
03/08/2011
14.25
 70,000 14.25 14.25 14.25 0 0 0
02/08/2011
14.25
 23,000 14.84 14.84 14.25 0 0 0
01/08/2011
14.84
 20,000 14.67 14.84 14.84 0 0 0
29/07/2011
14.67
 46,800 14.42 14.67 14.42 0 0 0
28/07/2011
14.42
 2,020 13.99 14.42 14.42 0 0 0
27/07/2011
13.99
 31,020 14.25 14.25 13.99 0 0 0
26/07/2011
14.25
 3,280 13.99 14.25 14.08 0 0 0
25/07/2011
13.99
 5,170 14.42 14.42 13.82 0 0 0
22/07/2011
14.42
 65,850 14.16 14.75 13.57 0 0 0
21/07/2011
14.16
 52,400 14.84 14.84 14.16 0 0 0
20/07/2011
14.84
 34,010 14.42 14.84 13.91 0 0 0
19/07/2011
14.42
 31,020 15.09 15.09 14.42 0 0 0
18/07/2011
15.09
 210 14.75 15.09 14.59 0 0 0
15/07/2011
14.75
 50,570 14.92 14.92 14.75 0 0 0
14/07/2011
14.92
 51,870 15.26 15.26 14.84 0 0 0
13/07/2011
15.26
 23,000 15.09 15.26 15.09 0 0 0
12/07/2011
15.09
 51,000 15.26 15.26 15.09 0 0 0
11/07/2011
15.26
 68,780 15.60 15.69 15.26 0 0 0
08/07/2011
15.60
 49,870 15.86 15.86 15.52 0 0 0
07/07/2011
15.86
 75,000 15.86 15.86 15.60 0 0 0
06/07/2011
15.86
 33,570 15.94 15.94 15.60 0 0 0
05/07/2011
15.94
 74,440 15.60 15.94 15.35 0 0 0
04/07/2011
15.60
 21,510 15.26 15.60 15.26 0 0 0
01/07/2011
15.26
 70,700 15.77 15.77 15.26 0 0 0
30/06/2011
15.77
 43,270 15.77 16.03 15.77 0 0 0
29/06/2011
15.77
 33,300 15.94 15.94 15.69 0 0 0
28/06/2011
15.94
 38,000 15.94 15.94 15.69 0 0 0
27/06/2011
15.94
 95,200 16.03 16.54 15.69 1,000 0 0.0
24/06/2011
16.03
 219,200 15.26 16.03 15.26 0 0 0
23/06/2011
15.26
 70,050 14.92 15.26 15.26 0 0 0
22/06/2011
14.92
 110,000 15.09 15.18 14.92 0 0 0
21/06/2011
15.09
 195,120 15.26 15.26 14.84 1,000 0 0.0
20/06/2011
15.26
 71,050 15.26 15.35 15.26 0 0 0
17/06/2011
15.26
 138,500 15.26 15.43 14.67 0 0 0
16/06/2011
15.26
 19,100 15.01 15.26 15.01 0 0 0
15/06/2011
15.01
 235,040 15.77 15.77 15.01 0 0 0
14/06/2011
15.77
 119,370 15.77 16.03 15.69 0 0 0
13/06/2011
15.77
 32,680 15.52 15.77 15.52 0 0 0
10/06/2011
15.52
 149,080 15.52 15.69 15.52 0 0 0
09/06/2011
15.52
 138,000 15.26 15.52 15.43 0 0 0
08/06/2011
15.26
 175,000 15.60 15.69 15.26 0 0 0
07/06/2011
15.60
 125,680 15.43 15.69 15.43 0 0 0
06/06/2011
15.43
 145,700 15.43 15.43 15.09 0 0 0
03/06/2011
15.43
 85,020 15.69 16.11 15.43 0 0 0
02/06/2011
15.69
 127,270 15.43 15.69 15.52 0 0 0
01/06/2011
15.43
 82,800 15.18 15.43 14.84 1,000 0 0.0
31/05/2011
15.18
 126,000 14.92 15.18 14.92 1,000 0 0.0
30/05/2011
14.92
 89,610 15.26 15.26 14.67 0 0 0
27/05/2011
15.26
 46,000 14.84 15.26 14.84 1,000 0 0.0
26/05/2011
14.84
 29,280 14.42 14.84 13.99 0 0 0
25/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2011
14.42
 92,940 14.50 15.18 14.25 0 0 0
24/05/2011
14.50
 165,480 15.22 15.22 14.50 0 0 0
23/05/2011
15.22
 160,700 15.38 15.38 15.22 0 0 0
20/05/2011
15.38
 115,000 15.46 15.54 15.38 0 0 0
19/05/2011
15.46
 148,020 15.62 15.62 15.38 0 0 0
18/05/2011
15.62
 52,490 15.86 15.86 15.62 0 0 0
17/05/2011
15.86
 21,300 15.86 15.86 15.54 0 0 0
16/05/2011
15.86
 20,880 15.94 16.02 15.86 0 0 0
13/05/2011
15.94
 20,210 15.86 15.94 15.78 0 0 0
12/05/2011
15.86
 77,570 15.86 15.86 15.78 0 0 0
11/05/2011
15.86
 24,090 15.94 15.94 15.86 0 0 0
10/05/2011
15.94
 28,630 15.70 16.02 15.70 0 0 0
09/05/2011
15.70
 47,290 15.62 16.02 15.62 90 0 0.0
06/05/2011
15.62
 14,160 15.86 15.86 15.62 0 0 0
05/05/2011
15.86
 28,000 15.86 15.86 15.62 0 0 0
04/05/2011
15.86
 61,620 15.86 15.86 15.62 0 0 0
29/04/2011
15.86
 12,010 15.86 16.02 15.86 0 0 0
28/04/2011
15.86
 70,100 15.62 15.86 15.46 0 0 0
27/04/2011
15.62
 20,000 15.70 15.70 15.62 0 0 0
26/04/2011
15.70
 11,000 15.70 15.70 15.70 0 0 0
25/04/2011
15.70
 36,210 15.30 15.94 15.62 0 0 0
22/04/2011
15.30
 27,580 15.62 15.62 15.30 0 0 0
21/04/2011
15.62
 63,810 15.62 15.62 15.38 0 0 0
20/04/2011
15.62
 18,800 15.78 16.42 15.62 0 0 0
19/04/2011
15.78
 25,080 16.10 16.10 15.30 0 0 0
18/04/2011
16.10
 3,915 16.18 16.18 16.10 0 0 0
15/04/2011
16.18
 63,600 16.66 16.66 16.18 0 0 0
14/04/2011
16.66
 66,840 16.50 16.74 16.42 0 0 0
13/04/2011
16.50
 50,010 16.50 16.66 16.50 0 0 0
08/04/2011
16.50
 39,400 16.50 16.50 16.34 0 0 0
07/04/2011
16.50
 105,930 16.42 16.66 16.42 0 0 0
06/04/2011
16.42
 46,870 16.26 16.42 16.18 1,170 0 0.0
05/04/2011
16.26
 38,330 16.18 16.26 16.02 0 1,800 -0.0
04/04/2011
16.18
 125,700 15.86 16.26 15.86 0 0 0
01/04/2011
15.86
 107,460 15.62 15.86 15.62 0 0 0
31/03/2011
15.62
 128,300 15.62 15.70 15.54 0 0 0
30/03/2011
15.62
 105,720 15.54 15.62 15.46 0 0 0
29/03/2011
15.54
 165,700 15.78 15.78 15.46 0 10,000 -0.2
28/03/2011
15.78
 72,030 15.62 15.94 15.62 0 0 0
25/03/2011
15.62
 101,100 15.86 16.02 15.62 0 0 0
24/03/2011
15.86
 29,500 15.86 15.94 15.78 0 0 0
23/03/2011
15.86
 81,270 15.70 15.86 15.62 0 0 0
22/03/2011
15.70
 167,990 15.86 15.86 15.30 0 0 0
21/03/2011
15.86
 50,500 15.62 16.10 15.70 4,300 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |