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

9.70
0.10
(1.04%)
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
(2025-12-29) 		0 0% 298,000 0 0
9.50
9.80
9.70
2 tháng
(2025-11-28) 		-0.30 -3.03% 1,063,100 0 0
9.50
10.20
9.70
3 tháng
(2025-10-29) 		0.70 7.87% 1,839,500 0 0
8.90
10.30
9.70
6 tháng
(2025-07-31) 		1.60 20% 5,117,900 0 0.0
8
10.30
9.70
12 tháng
(2025-02-03) 		2.50 35.21% 10,071,399 2,000 0.0
6
10.30
9.70
24 tháng
(2024-02-07) 		-3.40 -26.15% 28,979,189 46,000 0.5
6
14.10
9.70
36 tháng
(2023-02-13) 		-17.29 -64.31% 46,398,338 51,000 0.7
6
29.47
9.70
60 tháng
(2021-02-22) 		-10.58 -52.43% 77,867,287 -396,400 -17.6
6
45.30
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
16.59
 23,100 16.40 16.59 16.21 0 0 0
30/08/2023
16.40
 10,900 16.31 16.40 16.31 0 0 0
29/08/2023
16.31
 21,700 16.59 16.59 16.21 0 0 0
28/08/2023
16.59
 39,200 16.88 17.07 16.21 0 0 0
25/08/2023
16.88
 12,000 16.88 17.17 16.69 0 0 0
24/08/2023
16.88
 18,900 16.59 16.88 16.50 0 0 0
23/08/2023
16.59
 17,900 16.69 16.88 16.40 0 0 0
22/08/2023
16.69
 80,800 16.21 16.69 15.74 0 0 0
21/08/2023
16.21
 63,300 15.74 16.59 15.83 0 0 0
18/08/2023
15.74
 140,800 17.93 17.93 15.74 0 0 0
17/08/2023
17.93
 110,200 18.12 18.12 17.83 0 0 0
16/08/2023
18.12
 87,000 18.31 18.50 18.03 0 0 0
15/08/2023
18.31
 43,700 18.50 18.79 18.31 0 1,700 -0.0
14/08/2023
18.50
 88,800 18.50 18.60 18.12 0 0 0
11/08/2023
18.50
 52,600 18.41 18.50 18.22 0 0 0
10/08/2023
18.41
 110,000 18.41 18.98 18.41 0 0 0
09/08/2023
18.41
 73,300 18.03 18.50 18.03 0 0 0
08/08/2023
18.03
 52,800 18.03 18.12 17.93 0 0 0
07/08/2023
18.03
 118,000 18.22 18.31 17.74 0 0 0
04/08/2023
18.22
 52,700 18.41 18.41 18.22 0 0 0
03/08/2023
18.41
 57,100 18.60 18.60 18.31 0 0 0
02/08/2023
18.60
 32,600 18.31 18.88 18.41 0 0 0
01/08/2023
18.31
 110,200 18.69 18.88 18.31 0 0 0
31/07/2023
18.69
 135,800 18.88 18.88 18.41 0 0 0
28/07/2023
18.88
 74,000 18.88 18.98 18.79 0 2,000 -0.0
27/07/2023
18.88
 97,900 18.98 19.55 18.79 0 0 0
26/07/2023
18.98
 248,300 19.27 19.27 18.50 10,000 0 0.2
25/07/2023
19.27
 118,100 19.74 19.84 19.17 5,000 0 0.1
24/07/2023
19.74
 207,800 19.36 19.74 19.17 0 0 0
21/07/2023
19.36
 113,500 19.84 19.84 19.07 10,000 0 0.2
20/07/2023
19.84
 118,500 19.65 19.93 19.55 0 0 0
19/07/2023
19.65
 144,400 19.17 20.03 19.07 0 6,200 -0.1
18/07/2023
19.17
 146,400 18.60 19.17 18.50 0 0 0
17/07/2023
18.60
 107,000 18.79 18.88 18.41 0 0 0
14/07/2023
18.79
 123,000 18.98 18.98 18.50 0 0 0
13/07/2023
18.98
 88,900 18.98 19.07 18.69 0 0 0
12/07/2023
18.98
 93,400 19.07 19.07 17.45 0 0 0
11/07/2023
19.07
 137,600 18.69 19.27 18.22 0 0 0
10/07/2023
18.69
 78,100 18.50 18.79 18.41 0 0 0
07/07/2023
18.50
 97,000 18.41 18.50 18.12 0 0 0
06/07/2023
18.41
 190,100 18.60 18.79 17.93 0 0 0
05/07/2023
18.60
 229,950 19.07 19.36 18.50 0 0 0
04/07/2023
19.07
 117,122 18.98 19.36 18.79 0 0 0
03/07/2023
18.98
 156,900 18.50 19.07 18.50 0 0 0
30/06/2023
18.50
 83,290 18.22 18.69 18.31 0 0 0
29/06/2023
18.22
 260,005 18.03 19.36 17.74 0 0 0
28/06/2023
18.03
 172,206 17.83 18.22 17.26 0 0 0
27/06/2023
17.83
 125,705 18.50 18.98 17.17 0 0 0
26/06/2023
18.50
 294,101 17.74 19.07 17.55 0 0 0
23/06/2023
17.74
 601,986 15.64 17.83 15.64 0 0 0
22/06/2023
15.64
 327,896 15.26 15.93 15.26 0 0 0
21/06/2023
15.26
 237,106 14.31 15.55 14.69 0 0 0
20/06/2023
14.31
 55,300 14.59 14.78 14.31 0 0 0
19/06/2023
14.59
 89,019 14.78 14.88 14.31 0 0 0
16/06/2023
14.78
 171,435 15.07 15.26 14.78 0 0 0
15/06/2023
15.07
 52,000 15.26 15.26 14.97 0 0 0
14/06/2023
15.26
 233,700 15.16 15.45 14.88 0 0 0
13/06/2023
15.16
 177,600 15.35 15.45 15.07 0 0 0
12/06/2023
15.35
 190,300 15.74 16.02 15.26 0 0 0
09/06/2023
15.74
 162,900 15.55 15.74 15.26 0 0 0
08/06/2023
15.55
 281,200 15.07 15.83 15.07 0 7,300 -0.1
07/06/2023
15.07
 441,550 14.97 15.26 14.69 0 0 0
06/06/2023
14.97
 371,700 14.50 15.35 14.59 7,300 0 0.1
05/06/2023
14.50
 422,100 13.54 15.64 13.83 0 0 0
02/06/2023
13.54
 352,800 13.92 14.69 13.45 0 0 0
01/06/2023
13.92
 273,200 14.31 14.40 13.35 0 0 0
31/05/2023
14.31
 161,400 14.78 15.26 12.88 5,000 0 0.1
30/05/2023
14.78
 99,201 16.12 16.12 14.40 19,000 0 0.3
29/05/2023
16.12
 73,225 15.16 16.50 16.12 19,000 0 0.3
26/05/2023
15.16
 205,706 13.92 15.16 14.31 0 0 0
25/05/2023
13.92
 331,300 12.40 13.92 12.59 0 0 0
24/05/2023
12.40
 73,200 11.54 12.78 11.73 1,000 0 0.0
23/05/2023
11.54
 571,550 12.78 12.78 11.44 1,000 0 0.0
22/05/2023
12.78
 446,400 13.73 13.73 12.59 0 0 0
19/05/2023
13.73
 31,900 13.83 13.92 13.35 0 0 0
18/05/2023
13.83
 27,200 13.07 14.21 13.54 0 0 0
17/05/2023
13.07
 197,100 15.16 15.26 13.07 0 0 0
16/05/2023
15.16
 171,202 17.55 17.55 15.16 0 0 0
15/05/2023
17.55
 17,300 17.36 19.36 17.55 0 0 0
12/05/2023
17.36
 0 17.45 17.36 17.36 0 0 0
11/05/2023
17.45
 0 17.36 17.45 17.45 0 0 0
10/05/2023
17.36
 1,011 17.26 17.45 17.36 0 0 0
09/05/2023
17.26
 54,005 19.17 19.17 17.26 0 0 0
08/05/2023
19.17
 1 19.17 19.17 19.17 0 0 0
05/05/2023
19.17
 0 21.36 19.17 19.17 0 0 0
04/05/2023
21.36
 504,410 18.69 21.36 19.17 0 0 0
28/04/2023
18.69
 300 17.83 18.69 18.69 0 0 0
27/04/2023
17.83
 480,000 18.12 18.12 17.74 0 0 0
26/04/2023
18.12
 400 17.74 19.46 18.12 0 0 0
25/04/2023
17.74
 356,000 18.22 18.22 17.36 0 0 0
24/04/2023
18.22
 0 20.03 18.22 18.22 0 0 0
21/04/2023
20.03
 0 18.22 20.03 20.03 0 0 0
20/04/2023
18.22
 200 19.74 21.84 18.22 0 0 0
19/04/2023
19.74
 0 19.74 19.74 19.74 0 0 0
18/04/2023
19.74
 0 19.74 19.74 19.74 0 0 0
17/04/2023
19.74
 99,200 22.32 22.32 19.74 0 0 0
14/04/2023
22.32
 0 22.32 22.32 22.32 0 0 0
13/04/2023
22.32
 0 22.32 22.32 22.32 0 0 0
12/04/2023
22.32
 100 20.50 22.32 22.32 0 0 0
11/04/2023
20.50
 0 20.50 20.50 20.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |