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)
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
14/09/2010
15.60
 39,070 15.46 15.81 15.53 0 0 0
13/09/2010
15.46
 178,460 15.32 16.03 15.11 0 0 0
10/09/2010
15.32
 228,900 15.89 15.89 15.32 0 0 0
09/09/2010
15.89
 161,970 15.32 16.03 15.32 0 0 0
08/09/2010
15.32
 38,810 15.11 15.32 14.90 0 0 0
07/09/2010
15.11
 66,140 15.46 15.46 15.11 4,000 0 0.1
06/09/2010
15.46
 473,620 15.32 15.89 15.39 1,000 14,130 -0.3
01/09/2010
15.32
 61,340 15.25 15.60 14.76 0 0 0
31/08/2010
15.25
 156,040 14.69 15.25 14.41 0 30,000 -0.6
30/08/2010
14.69
 61,240 14.06 14.76 14.48 0 0 0
27/08/2010
14.06
 61,480 13.71 14.20 13.35 0 0 0
26/08/2010
13.71
 125,810 13.35 13.99 13.35 0 0 0
25/08/2010
13.35
 134,950 14.06 14.06 13.35 0 0 0
24/08/2010
14.06
 259,760 14.76 14.76 14.06 0 0 0
23/08/2010
14.76
 38,820 14.90 14.90 14.76 0 0 0
20/08/2010
14.90
 90,330 14.76 14.90 14.62 0 0 0
19/08/2010
14.76
 6,550 14.69 14.90 14.55 0 0 0
18/08/2010
14.69
 31,850 15.04 15.32 14.62 500 0 0.0
17/08/2010
15.04
 26,270 15.04 15.11 14.55 0 0 0
16/08/2010
15.04
 140,680 14.34 15.04 14.69 0 0 0
13/08/2010
14.34
 62,960 14.13 14.41 14.06 0 0 0
12/08/2010
14.13
 146,540 14.83 14.83 14.13 0 0 0
11/08/2010
14.83
 54,260 14.27 14.90 14.41 0 0 0
10/08/2010
14.27
 192,760 14.97 14.97 14.27 0 0 0
09/08/2010
14.97
 237,120 15.39 15.67 14.97 0 0 0
06/08/2010
15.39
 71,920 15.32 15.39 14.97 0 0 0
05/08/2010
15.32
 87,660 15.32 15.46 15.32 0 0 0
04/08/2010
15.32
 71,110 16.10 16.10 15.25 0 0 0
03/08/2010
16.10
 34,520 15.46 16.10 16.10 100 0 0.0
02/08/2010
15.46
 41,700 15.67 15.89 15.46 0 0 0
30/07/2010
15.67
 88,610 15.67 15.96 15.60 0 0 0
29/07/2010
15.67
 74,180 15.67 15.81 15.60 0 0 0
28/07/2010
15.67
 126,320 16.24 16.24 15.67 0 0 0
27/07/2010
16.24
 81,960 16.38 16.45 16.03 0 0 0
26/07/2010
16.38
 263,130 15.74 16.52 15.74 0 0 0
23/07/2010
15.74
 355,370 15.81 15.89 15.67 0 90,000 -2.0
22/07/2010
15.81
 235,640 15.96 15.96 15.74 0 45,760 -1.0
21/07/2010
15.96
 176,750 16.03 16.10 15.81 0 0 0
20/07/2010
16.03
 121,800 16.17 16.17 16.03 0 0 0
19/07/2010
16.17
 81,370 16.31 16.31 15.96 0 0 0
16/07/2010
16.31
 118,880 16.45 16.59 16.24 0 2,000 -0.0
15/07/2010
16.45
 237,280 16.31 16.80 16.45 0 4,000 -0.1
14/07/2010
16.31
 430,560 16.94 16.94 16.31 0 4,000 -0.1
13/07/2010
16.94
 315,500 16.94 17.08 16.80 0 54,240 -1.3
12/07/2010
16.94
 623,230 16.45 17.22 16.52 0 112,180 -2.7
09/07/2010
16.45
 622,360 16.10 16.45 16.03 2,500 0 0.1
08/07/2010
16.10
 308,800 16.10 16.24 16.03 0 0 0
07/07/2010
16.10
 339,170 16.10 16.31 16.03 3,500 0 0.1
06/07/2010
16.10
 408,600 16.17 16.17 15.81 0 0 0
05/07/2010
16.17
 115,070 16.10 16.17 15.81 0 0 0
02/07/2010
16.10
 91,600 15.74 16.31 15.60 0 0 0
01/07/2010
15.74
 264,470 16.03 16.17 15.67 0 0 0
30/06/2010
16.03
 324,040 16.73 16.73 15.96 0 0 0
29/06/2010
16.73
 136,270 16.87 17.08 16.73 0 0 0
28/06/2010
16.87
 148,950 16.94 17.01 16.80 60 0 0.0
25/06/2010
16.94
 266,630 16.94 17.57 16.80 0 0 0
24/06/2010
16.94
 396,740 16.17 16.94 16.38 0 0 0
23/06/2010
16.17
 42,650 16.17 16.73 15.81 0 0 0
22/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
22/06/2010
16.17
 195,110 16.25 16.59 16.10 0 0 0
21/06/2010
16.25
 200,230 16.25 16.36 16.25 40 0 0.0
18/06/2010
16.25
 121,420 16.42 16.42 16.08 0 0 0
17/06/2010
16.42
 171,440 16.59 16.64 16.42 0 0 0
16/06/2010
16.59
 225,880 16.31 16.76 16.31 0 0 0
15/06/2010
16.31
 153,920 16.59 16.81 16.25 0 0 0
14/06/2010
16.59
 264,930 16.08 16.87 16.08 0 0 0
11/06/2010
16.08
 207,730 16.31 16.53 16.03 0 0 0
10/06/2010
16.31
 171,510 16.93 16.93 16.14 0 0 0
09/06/2010
16.93
 270,660 17.21 17.26 16.87 0 0 0
08/06/2010
17.21
 296,830 16.93 17.77 16.87 0 0 0
07/06/2010
16.93
 174,100 17.49 17.49 16.87 0 0 0
04/06/2010
17.49
 958,770 17.49 18.50 17.43 1,000 0 0.0
30/11/-0001
5.62
 300 5.62 5.62 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |