CTCP Kỹ nghệ Đô Thành (dtt)

15.80
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
(2025-11-04) 		1.20 8.22% 11,400 0 0
14.60
15.80
15.80
2 tháng
(2025-10-06) 		-0.70 -4.24% 31,900 2,100 0.0
14.60
16.50
15.80
3 tháng
(2025-09-05) 		-5.30 -25.12% 270,500 2,100 0.0
14.60
27.35
15.80
6 tháng
(2025-06-09) 		-1.05 -6.22% 277,100 2,100 0.0
14.60
27.35
15.80
12 tháng
(2024-12-09) 		-0.47 -2.91% 297,800 2,096 0.0
14.26
27.35
15.80
24 tháng
(2023-12-15) 		-5.32 -25.17% 358,400 -805 -0.0
14.26
27.35
15.80
36 tháng
(2022-12-20) 		5.44 52.50% 530,100 -1,446 -0.3
9.32
27.35
15.80
60 tháng
(2020-12-30) 		5.81 58.18% 843,160 3,351 -0.2
9.32
27.35
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2007
15.19
 13,970 14.82 15.31 14.99 0 250 0
06/11/2007
14.82
 22,770 14.74 14.99 14.78 0 0 0
05/11/2007
14.74
 22,860 15.39 15.39 14.74 600 0 0
02/11/2007
15.39
 20,970 15.80 15.80 15.19 0 0 0
01/11/2007
15.80
 16,770 15.80 16.20 15.80 0 0 0
31/10/2007
15.80
 11,620 15.67 16.28 15.67 1,000 1,000 0
30/10/2007
15.67
 10,230 16.00 16.00 15.59 0 0 0
29/10/2007
16.00
 14,300 16.40 16.40 15.80 0 20 0
26/10/2007
16.40
 11,380 16.61 16.61 16.20 1,800 0 0
25/10/2007
16.61
 11,340 16.40 16.61 16.40 600 0 0
24/10/2007
16.40
 19,520 16.61 16.61 16.40 0 0 0
23/10/2007
16.61
 17,020 16.24 16.81 16.20 0 0 0
22/10/2007
16.24
 15,410 16.73 16.73 16.24 0 0 0
19/10/2007
16.73
 30,470 17.54 17.54 16.69 0 0 0
18/10/2007
17.54
 44,000 18.43 18.43 17.54 1,000 3,000 0
17/10/2007
18.43
 48,440 17.58 18.43 18.43 0 0 0
16/10/2007
17.58
 33,620 16.77 17.58 17.58 0 0 0
15/10/2007
16.77
 57,220 16.00 16.77 16.40 0 500 0
12/10/2007
16.00
 17,390 15.80 16.00 15.63 0 110 0
11/10/2007
15.80
 21,430 15.51 15.80 15.51 0 0 0
10/10/2007
15.51
 14,440 15.47 15.59 15.47 0 0 0
09/10/2007
15.47
 13,380 15.47 15.47 15.35 0 2,000 0
08/10/2007
15.47
 16,550 15.55 15.55 15.39 500 0 0
05/10/2007
15.55
 12,050 15.59 15.59 14.99 0 0 0
04/10/2007
15.59
 13,180 15.80 15.80 15.07 0 0 0
03/10/2007
15.80
 16,810 15.72 16.00 15.19 2,500 0 0
02/10/2007
15.72
 33,900 15.43 15.80 15.72 0 0 0
01/10/2007
15.43
 27,960 14.78 15.43 14.78 0 0 0
28/09/2007
14.78
 20,790 14.78 14.95 14.78 0 0 0
27/09/2007
14.78
 13,270 14.82 14.99 14.78 0 0 0
26/09/2007
14.82
 29,460 14.58 14.99 14.74 1,200 0 0
25/09/2007
14.58
 22,450 14.38 14.58 14.38 0 0 0
24/09/2007
14.38
 10,770 14.34 14.38 14.30 0 0 0
21/09/2007
14.34
 7,030 14.54 14.54 14.26 0 0 0
20/09/2007
14.54
 11,600 14.54 14.54 14.18 0 0 0
19/09/2007
14.54
 6,200 14.42 14.54 14.38 0 0 0
18/09/2007
14.42
 14,410 14.14 14.42 14.18 0 0 0
17/09/2007
14.14
 15,410 14.54 14.58 14.14 0 0 0
14/09/2007
14.54
 2,140 14.58 14.58 14.38 0 0 0
13/09/2007
14.58
 3,630 14.78 14.78 14.58 0 0 0
12/09/2007
14.78
 18,200 14.82 14.82 14.58 0 0 0
11/09/2007
14.82
 47,730 14.14 14.82 14.26 0 0 0
10/09/2007
14.14
 9,590 14.14 14.14 14.14 0 0 0
07/09/2007
14.14
 2,860 14.22 14.22 14.14 0 0 0
06/09/2007
14.22
 3,520 14.18 14.22 14.18 0 0 0
05/09/2007
14.18
 5,600 14.14 14.22 13.97 0 0 0
04/09/2007
14.14
 5,150 13.85 14.14 13.77 0 0 0
31/08/2007
13.85
 12,450 14.10 14.10 13.81 500 0 0
30/08/2007
14.10
 1,200 14.10 14.10 14.10 0 0 0
29/08/2007
14.10
 870 14.18 14.18 13.97 0 0 0
28/08/2007
14.18
 4,150 14.18 14.26 14.18 0 0 0
27/08/2007
14.18
 3,700 13.97 14.18 13.97 800 0 0
24/08/2007
13.97
 3,600 13.97 13.97 13.77 0 0 0
23/08/2007
13.97
 8,700 14.18 14.18 13.97 0 0 0
22/08/2007
14.18
 2,900 14.50 14.50 14.18 0 0 0
21/08/2007
14.50
 6,990 14.58 14.58 14.01 0 0 0
20/08/2007
14.58
 2,730 14.50 14.58 14.18 0 0 0
17/08/2007
14.50
 12,250 13.97 14.50 13.97 0 0 0
16/08/2007
13.97
 360 14.22 14.58 13.81 0 0 0
15/08/2007
14.22
 2,380 14.58 14.58 13.85 0 0 0
14/08/2007
14.58
 6,400 14.18 14.78 14.58 0 0 0
13/08/2007
14.18
 5,580 14.38 14.38 13.69 0 0 0
10/08/2007
14.38
 8,580 14.54 14.54 14.38 200 0 0
09/08/2007
14.54
 7,030 14.58 14.58 13.85 0 0 0
08/08/2007
14.58
 1,870 14.58 14.74 14.58 0 0 0
07/08/2007
14.58
 10,040 14.54 14.58 14.22 0 0 0
06/08/2007
14.54
 3,390 14.26 14.58 14.18 20 0 0
03/08/2007
14.26
 10,280 14.78 14.78 14.26 0 0 0
02/08/2007
14.78
 21,190 14.78 14.86 14.58 0 0 0
01/08/2007
14.78
 10,530 15.19 15.19 14.78 200 0 0
31/07/2007
15.19
 13,130 14.99 15.39 14.78 0 0 0
30/07/2007
14.99
 6,950 15.19 15.39 14.99 0 0 0
27/07/2007
15.19
 10,180 14.78 15.31 15.19 0 0 0
26/07/2007
14.78
 5,200 15.47 15.47 14.70 0 0 0
25/07/2007
15.47
 9,850 15.27 15.47 14.99 4,100 0 0
24/07/2007
15.27
 17,540 16.00 16.00 15.23 300 0 0
23/07/2007
16.00
 53,220 16.81 16.81 16.00 2,000 0 0
20/07/2007
16.81
 40,160 16.04 16.81 16.81 0 0 0
19/07/2007
16.04
 32,290 15.31 16.04 16.04 0 0 0
18/07/2007
15.31
 23,740 14.58 15.31 14.78 0 0 0
17/07/2007
14.58
 19,300 14.18 14.58 14.18 0 0 0
16/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 20/13 Giá: 10 (Volume + 65%, Ratio=0.65)
16/07/2007
14.18
 19,380 14.46 14.58 14.18 0 0 0
13/07/2007
14.47
 35,570 14.08 14.47 13.82 0 0 0
12/07/2007
14.08
 18,990 14.08 14.08 13.95 700 0 0
11/07/2007
14.08
 14,220 14.21 14.21 14.08 0 0 0
10/07/2007
14.21
 28,010 14.47 14.47 14.21 700 0 0
09/07/2007
14.47
 19,060 14.47 14.85 14.47 1,010 0 0
06/07/2007
14.47
 5,730 14.47 14.47 14.47 0 0 0
05/07/2007
14.47
 8,000 14.72 14.72 14.34 0 0 0
04/07/2007
14.72
 4,350 14.21 14.72 14.21 0 0 0
03/07/2007
14.21
 13,090 14.47 14.47 13.95 200 0 0
02/07/2007
14.47
 20,440 14.85 14.98 14.47 0 0 0
29/06/2007
14.85
 11,170 14.34 14.85 14.08 0 0 0
28/06/2007
14.34
 7,100 14.47 14.47 14.34 0 0 0
27/06/2007
14.47
 13,110 14.85 14.85 14.47 0 0 0
26/06/2007
14.85
 4,110 14.98 14.98 14.85 0 0 0
25/06/2007
14.98
 10,600 14.72 15.24 14.72 0 0 0
22/06/2007
14.72
 18,850 14.72 15.11 14.72 100 0 0
21/06/2007
14.72
 36,260 14.98 15.24 14.72 260 200 0
20/06/2007
14.98
 1,800 14.98 15.24 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |