CTCP Đại Thiên Lộc (dtl)

13.05
0.05
(0.38%)
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
(2025-11-04) 		-1.80 -12.24% 167,500 -3,400 -0.0
12.40
14.80
13
2 tháng
(2025-10-06) 		-0.90 -6.52% 791,800 700 0.0
12.40
14.80
13
3 tháng
(2025-09-05) 		1.65 14.67% 2,257,400 900 0.0
11.25
15.75
13
6 tháng
(2025-06-09) 		2.60 25.24% 2,350,800 3,900 0.0
9.25
15.75
13
12 tháng
(2024-12-09) 		2.90 29% 2,444,000 3,900 0.0
9.25
15.75
13
24 tháng
(2023-12-15) 		-3.30 -20.37% 3,832,700 4,000 0.0
9.25
17.90
13
36 tháng
(2022-12-20) 		-13.70 -51.50% 3,976,600 3,300 -0.1
9.25
36.50
13
60 tháng
(2020-12-30) 		2.70 26.47% 5,222,500 -3,426 -0.8
9.25
61
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
16.24
 44,730 15.87 16.38 15.87 0 0 0
09/02/2011
15.87
 178,840 16.46 16.46 15.87 0 0 0
08/02/2011
16.46
 33,760 16.46 16.82 16.46 0 0 0
28/01/2011
16.46
 140,430 16.24 16.75 16.24 0 0 0
27/01/2011
16.24
 74,440 16.46 16.46 16.24 0 0 0
26/01/2011
16.46
 132,600 16.09 16.46 15.80 45,100 0 1.0
25/01/2011
16.09
 188,260 16.75 16.75 16.02 51,000 0 1.1
24/01/2011
16.75
 203,900 16.97 16.97 16.38 40,000 0 0.9
21/01/2011
16.97
 612,280 16.97 16.97 16.53 145,830 0 3.4
20/01/2011
16.97
 574,750 16.46 17.26 16.53 0 0 0
19/01/2011
16.46
 657,800 15.73 16.46 15.65 0 0 0
18/01/2011
15.73
 169,390 15.73 15.80 15.58 0 0 0
17/01/2011
15.73
 215,200 15.58 16.02 15.51 1,800 0 0.0
14/01/2011
15.58
 267,910 15.51 15.73 15.43 0 0 0
13/01/2011
15.51
 129,540 15.58 15.73 15.36 0 0 0
12/01/2011
15.58
 179,250 15.36 15.65 15.43 2,160 0 0.0
11/01/2011
15.36
 292,270 15.58 15.58 15.29 0 0 0
10/01/2011
15.58
 389,490 15.43 15.80 15.43 0 0 0
07/01/2011
15.43
 206,630 15.58 15.58 15.36 0 0 0
06/01/2011
15.58
 137,600 15.36 15.58 15.36 0 0 0
05/01/2011
15.36
 183,030 15.36 15.65 15.29 0 0 0
04/01/2011
15.36
 91,210 15.58 16.02 15.36 0 0 0
31/12/2010
15.58
 286,950 15.51 15.73 15.36 0 0 0
30/12/2010
15.51
 136,840 15.65 16.09 15.36 0 0 0
29/12/2010
15.65
 161,130 16.31 16.46 15.65 0 0 0
28/12/2010
16.31
 186,280 15.73 16.46 15.80 0 0 0
27/12/2010
15.73
 101,240 15.36 15.80 15.36 0 0 0
24/12/2010
15.36
 127,870 15.29 15.95 15.14 0 0 0
23/12/2010
15.29
 360,290 15.58 15.73 15.14 0 0 0
22/12/2010
15.58
 205,340 16.31 16.60 15.58 40,520 0 0.9
21/12/2010
16.31
 233,370 16.31 16.75 15.95 33,500 0 0.7
20/12/2010
16.31
 321,210 17.04 17.04 16.31 0 0 0
17/12/2010
17.04
 346,560 16.31 17.04 16.09 0 0 0
16/12/2010
16.31
 498,810 17.12 17.12 16.31 0 0 0
15/12/2010
17.12
 915,620 17.41 17.70 16.97 300 0 0.0
14/12/2010
17.41
 868,680 18.29 18.65 17.41 0 58,220 -1.4
13/12/2010
18.29
 2,021,050 17.85 18.73 18.21 0 342,970 -8.7
10/12/2010
17.85
 984,670 17.04 17.85 17.12 0 0 0
09/12/2010
17.04
 630,400 16.24 17.04 15.95 0 0 0
08/12/2010
16.24
 277,140 16.82 17.55 16.17 0 0 0
07/12/2010
16.82
 1,470,520 16.38 17.19 16.82 0 0 0
06/12/2010
16.38
 232,040 15.65 16.38 16.38 0 0 0
03/12/2010
15.65
 543,400 14.92 15.65 15.65 0 0 0
02/12/2010
14.92
 270,800 14.56 14.92 14.34 0 0 0
01/12/2010
14.56
 138,100 14.78 14.78 14.48 0 0 0
30/11/2010
14.78
 552,290 14.56 15.21 14.26 0 0 0
29/11/2010
14.56
 43,370 14.48 14.63 14.26 0 0 0
26/11/2010
14.48
 116,620 14.63 15.21 14.48 0 0 0
25/11/2010
14.63
 233,230 14.34 14.92 14.34 0 0 0
24/11/2010
14.34
 199,970 14.26 14.63 14.26 0 0 0
23/11/2010
14.26
 76,500 13.90 14.56 13.97 0 0 0
22/11/2010
13.90
 24,280 13.97 14.04 13.61 0 0 0
19/11/2010
13.97
 57,510 14.19 14.19 13.82 0 0 0
18/11/2010
14.19
 52,990 13.53 14.19 13.90 0 0 0
17/11/2010
13.53
 173,880 13.53 13.90 13.53 0 0 0
16/11/2010
13.53
 179,720 13.90 13.90 13.39 0 0 0
15/11/2010
13.90
 58,510 13.90 13.97 13.68 0 0 0
12/11/2010
13.90
 429,780 14.34 14.34 13.68 0 0 0
11/11/2010
14.34
 173,250 14.41 14.41 13.90 0 0 0
10/11/2010
14.41
 58,330 14.41 14.48 14.26 0 0 0
09/11/2010
14.41
 281,170 15.14 15.14 14.41 0 0 0
08/11/2010
15.14
 25,900 15.73 15.73 15.07 0 0 0
05/11/2010
15.73
 194,200 15.51 16.09 15.36 0 0 0
04/11/2010
15.51
 414,620 15.29 15.73 14.63 0 0 0
03/11/2010
15.29
 448,090 15.80 15.80 15.29 0 0 0
02/11/2010
15.80
 282,990 15.87 15.87 15.36 0 0 0
01/11/2010
15.87
 127,320 15.65 15.95 15.36 0 0 0
29/10/2010
15.65
 13,630 15.65 15.73 15.65 0 0 0
28/10/2010
15.65
 43,310 15.65 15.73 15.58 0 0 0
27/10/2010
15.65
 34,620 16.17 16.60 15.58 0 0 0
26/10/2010
16.17
 277,900 15.80 16.53 15.80 0 0 0
25/10/2010
15.80
 177,030 15.80 16.09 15.43 0 0 0
22/10/2010
15.80
 137,960 15.87 15.87 15.36 0 0 0
21/10/2010
15.87
 275,800 15.95 16.02 15.73 0 0 0
20/10/2010
15.95
 628,150 16.09 16.09 15.29 200 0 0.0
19/10/2010
16.09
 304,860 16.60 16.60 15.80 0 0 0
18/10/2010
16.60
 41,080 16.53 16.68 16.31 0 0 0
15/10/2010
16.53
 81,740 16.60 16.82 16.38 0 3,000 -0.1
14/10/2010
16.60
 164,860 16.82 17.48 16.60 0 0 0
13/10/2010
16.82
 212,330 16.60 16.82 16.24 0 0 0
12/10/2010
16.60
 282,250 17.12 17.12 16.53 0 0 0
11/10/2010
17.12
 262,760 17.12 17.12 16.75 0 0 0
08/10/2010
17.12
 209,530 17.34 17.48 17.12 0 0 0
07/10/2010
17.34
 336,600 17.55 17.85 17.34 0 0 0
06/10/2010
17.55
 325,720 16.82 17.63 16.97 0 840 -0.0
05/10/2010
16.82
 279,030 16.46 16.82 16.02 0 0 0
04/10/2010
16.46
 820,010 17.26 17.26 16.46 0 12,000 -0.3
01/10/2010
17.26
 297,100 17.55 17.77 17.26 0 0 0
30/09/2010
17.55
 321,820 17.99 17.99 17.26 0 0 0
29/09/2010
17.99
 398,280 18.43 18.51 17.77 0 35,000 -0.9
28/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2010
18.43
 911,150 17.99 18.80 18.36 0 20,000 -0.5
27/09/2010
17.99
 827,790 17.71 18.35 17.71 0 45,000 -1.1
24/09/2010
17.71
 1,215,440 17.15 17.99 16.87 10,000 70,000 -1.5
23/09/2010
17.15
 607,600 17.50 17.50 16.87 0 48,000 -1.2
22/09/2010
17.50
 980,330 17.50 17.57 17.22 5,000 388,380 -9.5
21/09/2010
17.50
 1,243,910 17.50 18.27 16.73 2,000 127,580 -3.1
20/09/2010
17.50
 1,947,160 16.73 17.50 17.50 0 0 0
17/09/2010
16.73
 562,480 15.96 16.73 16.52 6,000 0 0.1
16/09/2010
15.96
 276,900 15.46 15.96 15.46 0 0 0
15/09/2010
15.46
 132,730 15.60 15.81 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |