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

10.20
0.10
(0.99%)
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 13.33% 816,600 0 0
9
10.30
10.10
2 tháng
(2025-10-06) 		0.90 9.68% 1,426,300 0 0.0
8.90
10.30
10.10
3 tháng
(2025-09-05) 		0.90 9.68% 2,130,600 0 0.0
8.90
10.30
10.10
6 tháng
(2025-06-09) 		3.40 50% 5,368,500 0 0.0
6.80
10.30
10.10
12 tháng
(2024-12-09) 		2.90 39.73% 9,887,699 2,000 0.0
6
10.30
10.10
24 tháng
(2023-12-15) 		-2.96 -22.50% 29,426,526 1,000 -0.1
6
14.10
10.10
36 tháng
(2022-12-20) 		-16.12 -61.25% 47,266,383 51,000 0.7
6
29.47
10.10
60 tháng
(2020-12-30) 		-10.86 -51.56% 77,106,237 -351,100 -16.5
6
45.30
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
20.50
 90,900 20.98 20.98 20.03 0 0 0
07/04/2023
20.98
 0 20.98 20.98 20.98 0 0 0
06/04/2023
20.98
 0 20.98 20.98 20.98 0 0 0
05/04/2023
20.98
 89,800 21.17 21.17 20.98 0 0 0
04/04/2023
21.17
 110 24.13 24.13 21.17 0 0 0
03/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
31/03/2023
24.13
 0 25.27 24.13 24.13 0 0 0
30/03/2023
25.27
 43,800 25.37 25.37 21.65 8,200 0 0.2
29/03/2023
25.37
 0 25.37 25.37 25.37 0 0 0
28/03/2023
25.37
 0 24.80 25.37 25.37 0 0 0
27/03/2023
24.80
 30,700 22.41 25.46 24.80 0 0 0
24/03/2023
22.41
 206,200 21.94 23.75 22.41 0 0 0
23/03/2023
21.94
 10 21.94 22.22 21.94 0 0 0
22/03/2023
21.94
 113,300 20.98 23.75 21.94 0 0 0
21/03/2023
20.98
 37,300 19.36 22.13 20.03 0 0 0
20/03/2023
19.36
 0 19.36 19.36 19.36 0 0 0
17/03/2023
19.36
 3,500 21.65 21.65 19.36 0 0 0
16/03/2023
21.65
 6,000 22.22 22.22 21.65 0 0 0
15/03/2023
22.22
 10 22.22 22.41 22.22 0 0 0
14/03/2023
22.22
 0 22.22 22.22 22.22 0 0 0
13/03/2023
22.22
 3,400 23.84 23.84 22.22 0 0 0
10/03/2023
23.84
 6,000 23.37 24.70 23.84 0 0 0
09/03/2023
23.37
 100 22.32 23.37 23.37 0 0 0
08/03/2023
22.32
 2,500 19.36 22.32 21.84 0 0 0
07/03/2023
19.36
 6,800 21.17 21.17 19.36 0 0 0
06/03/2023
21.17
 400 20.98 21.17 21.17 0 0 0
03/03/2023
20.98
 235,100 22.89 24.99 20.98 0 0 0
02/03/2023
22.89
 9,700 24.89 25.46 22.03 0 0 0
01/03/2023
24.89
 0 24.89 24.89 24.89 0 0 0
28/02/2023
24.89
 0 24.89 24.89 24.89 0 0 0
27/02/2023
24.89
 3,000 24.89 24.89 24.89 0 0 0
24/02/2023
24.89
 29,400 29.09 29.09 24.80 0 0 0
23/02/2023
29.09
 0 29.47 29.09 29.09 0 0 0
22/02/2023
29.47
 0 29.09 29.47 29.09 0 0 0
21/02/2023
29.09
 0 29.47 29.09 29.47 0 0 0
20/02/2023
29.47
 1,700 27.56 29.47 27.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |