CTCP Đầu tư du lịch và Phát triển Thủy sản (dat)

8.40
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
(2026-02-11) 		-0.38 -4.33% 82,400 0 0
8.13
9
8.40
2 tháng
(2026-01-12) 		-0.64 -7.08% 496,700 0 0
8.13
10.20
8.40
3 tháng
(2025-12-15) 		-0.10 -1.18% 838,300 0 0
8.13
12
8.40
6 tháng
(2025-09-15) 		-2.70 -24.32% 1,747,900 0 0
7.23
15.40
8.40
12 tháng
(2025-03-18) 		0.53 6.73% 2,209,500 -141 -0.0
6.40
15.40
8.40
24 tháng
(2024-03-25) 		-0.69 -7.60% 2,420,200 -2,241 -0.0
6.40
15.40
8.40
36 tháng
(2023-03-29) 		-0.45 -5.13% 3,401,800 -5,841 -0.1
6.40
15.40
8.40
60 tháng
(2021-04-08) 		-9.54 -53.18% 5,614,200 1,359 -0.2
6.40
23.03
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
8.91
 3,200 8.64 9.18 8.91 0 0 -0.0
20/12/2022
8.64
 1,300 9.09 9.09 8.64 0 0 -0.0
19/12/2022
9.09
 800 9.32 9.32 9.09 0 0 -0.0
16/12/2022
9.32
 0 9.32 9.32 9.32 0 0 -0.0
15/12/2022
9.32
 1,000 9.09 9.32 9.18 0 0 -0.0
14/12/2022
9.09
 0 9.09 9.09 9.09 0 0 -0.0
13/12/2022
9.09
 3,400 9.06 9.59 9.09 0 0 -0.0
12/12/2022
9.06
 300 8.64 9.06 9.05 0 0 -0.0
09/12/2022
8.64
 1,000 9.09 9.18 8.64 0 0 -0.0
08/12/2022
9.09
 600 9.23 9.23 9.09 0 0 -0.0
07/12/2022
9.23
 2,100 9.73 9.73 9.09 0 0 -0.0
06/12/2022
9.73
 300 10.27 10.27 9.64 0 0 -0.0
05/12/2022
10.27
 4,600 10.32 10.32 9.64 0 0 -0.0
02/12/2022
10.32
 3,700 10.73 10.73 10 0 0 -0.0
01/12/2022
10.73
 400 10.27 10.95 10 0 0 -0.0
30/11/2022
10.27
 7,100 10.41 10.41 9.68 0 0 -0.0
29/11/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.0
28/11/2022
10.41
 200 10.45 10.45 10 0 0 -0.0
25/11/2022
10.45
 2,900 10 10.64 9.36 0 0 -0.0
24/11/2022
10
 1,000 10.09 10.14 9.41 0 200 -0.0
23/11/2022
10.09
 300 9.45 10.09 9.41 0 0 -0.0
22/11/2022
9.45
 2,000 9.23 9.55 8.65 0 0 -0.0
21/11/2022
9.23
 200 9.36 9.36 8.72 0 0 -0.0
18/11/2022
9.36
 4,200 9.36 9.36 8.71 0 0 -0.0
17/11/2022
9.36
 600 8.82 9.41 9.18 0 0 -0.0
16/11/2022
8.82
 3,400 8.75 8.91 8.15 0 0 -0.0
15/11/2022
8.75
 1,000 9.41 9.41 8.75 0 0 -0.0
14/11/2022
9.41
 0 9.41 9.41 9.41 0 0 -0.0
11/11/2022
9.41
 0 9.41 9.41 9.41 0 0 -0.0
10/11/2022
9.41
 400 9.59 9.59 8.94 0 0 -0.0
09/11/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
08/11/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
07/11/2022
9.59
 500 9.68 9.68 9.55 0 0 -0.0
04/11/2022
9.68
 300 9.32 9.77 8.77 0 0 -0.0
03/11/2022
9.32
 0 9.32 9.32 9.32 0 0 -0.0
02/11/2022
9.32
 400 9.41 9.41 9.32 0 0 -0.0
01/11/2022
9.41
 500 9.41 9.41 9.41 0 0 -0.0
31/10/2022
9.41
 1,000 9.32 9.86 9.41 0 0 -0.0
28/10/2022
9.32
 1,800 9.91 10.27 9.32 0 0 -0.0
27/10/2022
9.91
 2,000 9.82 10.23 9.18 0 0 0
26/10/2022
9.82
 1,700 9.59 9.95 8.93 0 0 0
25/10/2022
9.59
 1,600 9.73 9.77 9.05 0 0 0
24/10/2022
9.73
 400 10.36 10.36 9.73 0 0 0
21/10/2022
10.36
 100 10.91 10.91 10.36 0 0 0
20/10/2022
10.91
 1,300 10.91 11 10.91 0 0 0
19/10/2022
10.91
 1,700 10.91 11.14 10.91 0 0 0
18/10/2022
10.91
 2,300 10.86 11 10.91 0 0 -0.0
17/10/2022
10.86
 1,200 11.23 11.23 10.64 0 0 -0.0
14/10/2022
11.23
 1,100 10.91 11.23 10.91 0 0 -0.0
13/10/2022
10.91
 400 11.14 11.14 10.86 0 0 -0.0
12/10/2022
11.14
 1,300 11.18 11.18 11.14 0 0 -0.0
11/10/2022
11.18
 1,100 11 11.18 10.91 0 0 -0.0
10/10/2022
11
 500 11 11 10.91 0 0 -0.0
07/10/2022
11
 5,900 11.82 11.82 11 0 0 -0.0
06/10/2022
11.82
 1,200 12.05 12.05 11.82 0 0 -0.0
05/10/2022
12.05
 9,700 12.18 12.27 11.91 0 0 -0.0
04/10/2022
12.18
 1,100 12.14 12.18 12.05 0 0 -0.0
03/10/2022
12.14
 1,100 12.82 12.82 12.14 0 0 -0.0
30/09/2022
12.82
 0 12.82 12.82 12.82 0 0 -0.0
29/09/2022
12.82
 200 12.27 12.82 12.27 0 0 -0.0
28/09/2022
12.27
 6,500 13.18 13.18 12.27 0 0 -0.0
27/09/2022
13.18
 6,800 13.27 13.27 13.09 0 0 -0.0
26/09/2022
13.27
 500 13.59 13.64 13.27 0 0 -0.0
23/09/2022
13.59
 1,900 13.86 13.91 13.23 0 0 -0.0
22/09/2022
13.86
 1,100 13.55 13.95 13.55 0 0 -0.0
21/09/2022
13.55
 9,300 13.64 13.82 13.45 0 0 -0.0
20/09/2022
13.64
 3,900 14.09 14.09 13.64 0 0 -0.0
19/09/2022
14.09
 21,300 15.14 15.14 14.09 0 0 -0.0
16/09/2022
15.14
 22,000 15.36 16 14.41 0 0 -0.0
15/09/2022
15.36
 6,200 15.91 16.82 15 0 0 -0.0
14/09/2022
15.91
 4,300 15.86 16.09 15.86 0 0 -0.0
13/09/2022
15.86
 369,300 14.86 15.86 15.73 0 0 -0.0
12/09/2022
14.86
 7,200 13.91 14.86 13.91 0 0 -0.0
09/09/2022
13.91
 2,600 13.91 13.91 13.91 0 0 -0.0
08/09/2022
13.91
 100 13.95 13.95 13.91 0 0 -0.0
07/09/2022
13.95
 500 14.09 14.14 13.95 0 0 -0.0
06/09/2022
14.09
 900 13.91 14.14 14.05 0 0 -0.0
05/09/2022
13.91
 3,300 14.50 14.55 13.86 0 0 -0.0
31/08/2022
14.50
 2,300 14.55 14.55 14 0 0 -0.0
30/08/2022
14.55
 2,500 14.36 14.55 13.82 0 0 -0.0
29/08/2022
14.36
 2,100 15.05 15.05 14.36 0 0 -0.0
26/08/2022
15.05
 1,600 15.09 15.36 15.05 0 0 -0.0
25/08/2022
15.09
 5,600 15.05 15.32 15 0 0 -0.0
24/08/2022
15.05
 11,200 15.36 15.36 15 0 0 -0.0
23/08/2022
15.36
 6,800 15.59 15.59 15.36 0 0 -0.0
22/08/2022
15.59
 3,300 16.59 16.59 15.45 0 0 -0.0
19/08/2022
16.59
 2,000 15.73 16.82 15.68 0 0 -0.0
18/08/2022
15.73
 1,100 16.59 16.59 15.73 0 0 -0.0
17/08/2022
16.59
 4,100 17.73 17.73 16.59 0 0 -0.0
16/08/2022
17.73
 19,500 16.77 17.73 16.50 0 0 -0.0
15/08/2022
16.77
 6,900 17 17 16.73 0 0 -0.0
12/08/2022
17
 7,500 17.64 17.64 16.41 0 0 -0.0
11/08/2022
17.64
 30,500 18.36 18.36 17.09 0 0 -0.0
10/08/2022
18.36
 0 18.36 18.36 18.36 0 0 -0.0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
09/08/2022
18.36
 15,900 17.18 18.36 17.27 0 0 -0.0
08/08/2022
17.19
 54,600 16.39 17.50 16.27 0 0 -0.0
05/08/2022
16.39
 12,400 15.35 16.39 16.39 0 0 -0.0
04/08/2022
15.35
 9,400 14.35 15.35 15.35 0 0 -0.0
03/08/2022
14.35
 20,600 13.44 14.35 13.44 0 0 -0.0
02/08/2022
13.44
 300 13.40 13.48 13.44 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |