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

11.40
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
(2024-04-16) 		-1.70 -12.98% 664,400 0 0
11.40
13.10
11.40
2 tháng
(2024-03-18) 		-2.10 -15.56% 1,836,800 -1,000 -0.0
11.40
14
11.40
3 tháng
(2024-02-16) 		-1.80 -13.64% 2,973,900 0 0
11.40
14.10
11.40
6 tháng
(2023-11-20) 		-2.14 -15.82% 5,067,400 -46,000 -0.6
11.40
14.10
11.40
12 tháng
(2023-05-22) 		-1.38 -10.80% 17,565,053 -4,200 -0.0
11.40
19.84
11.40
24 tháng
(2022-05-27) 		-29.10 -71.85% 33,036,010 -252,800 -8.4
11.40
45.30
11.40
36 tháng
(2021-06-01) 		-11.30 -49.79% 51,311,888 -569,900 -21.3
11.40
45.30
11.40
60 tháng
(2019-06-12) 		2.04 21.77% 57,530,707 14,600 -10.1
8.79
45.30
11.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
11.40
-0.10
 61,900 11.50 11.50 11.30 0 0 0
#2 14/05/2024
11.50
-0.10
 19,100 11.60 11.60 11.50 0 0 0
#3 13/05/2024
11.40
0
 22,400 11.50 11.70 11.40 0 0 0
#4 10/05/2024
11.50
0
 14,300 11.40 11.50 11.30 0 0 0
#5 09/05/2024
11.40
0
 28,400 11.40 11.50 11.40 0 0 0
#6 08/05/2024
11.40
-0.10
 22,100 11.50 11.50 11.30 0 0 0
#7 07/05/2024
11.50
-0.20
 55,300 11.60 11.60 11.40 0 0 0
#8 06/05/2024
11.70
0
 44,400 11.80 11.80 11.50 0 0 0
#9 03/05/2024
11.70
0.10
 20,800 11.90 11.90 11.70 0 0 0
#10 02/05/2024
11.60
-0.20
 36,800 12.20 12.30 11.60 0 0 0
#11 26/04/2024
11.80
-0.20
 25,700 12 12.10 11.80 0 0 0
#12 25/04/2024
12
-0.70
 101,300 12.50 12.50 11.70 0 0 0
#13 24/04/2024
12.70
0.10
 55,200 12.60 12.80 12.30 0 0 0
#14 23/04/2024
12.60
-0.20
 8,700 12.80 12.80 12.60 0 0 0
#15 22/04/2024
12.80
-0.20
 5,500 12.80 12.80 12.60 0 0 0
#16 19/04/2024
13
0
 25,200 12.80 13 12.50 0 0 0
#17 17/04/2024
13
-0.10
 31,900 13.10 13.10 12.60 0 0 0
#18 16/04/2024
13.10
0.10
 66,300 12.90 13.10 12.70 0 0 0
#19 15/04/2024
13
-0.50
 24,200 13.40 13.50 13 0 1,000 -0.0
#20 12/04/2024
13.50
0.30
 30,600 13.30 13.50 13.20 0 0 0
#21 11/04/2024
13.20
-0.30
 31,400 13.20 13.50 13.20 0 0 0
#22 10/04/2024
13.50
0
 46,800 13.60 13.80 13.30 0 0 0
#23 09/04/2024
13.50
0.70
 185,100 12.80 14.70 12.80 0 0 0
#24 08/04/2024
12.80
-0.20
 16,100 13 13.10 12.80 0 0 0
#25 05/04/2024
13
-0.10
 68,600 12.90 13 12.90 0 0 0
#26 04/04/2024
13.10
-0.10
 50,900 13 13.10 12.90 0 0 0
#27 03/04/2024
13.20
-0.20
 105,200 13.40 13.40 13 0 0 0
#28 02/04/2024
13.40
-0.20
 112,700 13.50 13.60 13.10 0 0 0
#29 01/04/2024
13.60
0
 53,700 13.50 13.60 13.40 0 0 0
#30 29/03/2024
13.60
0
 12,100 13.50 13.60 13.50 0 0 0
#31 28/03/2024
13.60
0
 12,500 13.60 13.80 13.60 0 0 0
#32 27/03/2024
13.60
0
 33,600 13.50 13.60 13.40 0 0 0
#33 26/03/2024
13.60
0
 29,800 13.60 13.70 13.50 0 0 0
#34 25/03/2024
13.60
-0.40
 99,800 14 14.30 13.50 0 0 0
#35 22/03/2024
14
0
 24,800 14 14 13.90 0 0 0
#36 21/03/2024
14
0.40
 98,000 13.60 14.20 13.90 0 0 0
#37 20/03/2024
13.60
-0.10
 54,500 13.70 13.80 13.60 0 0 0
#38 19/03/2024
13.70
0.20
 39,000 13.50 14.10 13.50 0 0 0
#39 18/03/2024
13.50
-0.60
 43,000 14.10 14.10 13.30 0 0 0
#40 15/03/2024
14.10
0.90
 200,100 13.20 14.40 13.10 0 0 0
#41 14/03/2024
13.20
0.20
 78,700 13 13.20 13 0 0 0
#42 13/03/2024
13
0
 88,800 13 13 12.90 0 0 0
#43 12/03/2024
13
-0.10
 78,200 13.10 13.10 12.90 0 500 -0.0
#44 11/03/2024
13.10
0
 88,100 13.10 13.20 13 0 0 0
#45 08/03/2024
13.10
0
 23,000 13.10 13.40 13 0 0 0
#46 07/03/2024
13.10
-0.10
 23,300 13.20 13.20 13.10 0 0 0
#47 06/03/2024
13.20
-0.10
 27,200 13.30 13.30 13.10 0 0 0
#48 05/03/2024
13.30
-0.10
 20,200 13.40 13.40 13.20 0 0 0
#49 04/03/2024
13.40
0.40
 61,300 13 13.50 13.20 0 0 0
#50 01/03/2024
13
-0.10
 18,300 13.10 13.20 13 0 0 0
#51 29/02/2024
13.10
0.10
 83,000 13 13.20 12.80 0 0 0
#52 28/02/2024
13
0
 31,600 13 13 12.80 0 0 0
#53 27/02/2024
13
0
 29,600 13 13.10 12.90 0 0 0
#54 26/02/2024
13
0.10
 26,800 12.90 13 12.70 100 0 0.0
#55 23/02/2024
12.90
-0.30
 88,900 13.20 13.20 12.90 400 0 0.0
#56 22/02/2024
13.20
0
 63,500 13.20 13.20 13 0 0 0
#57 21/02/2024
13.20
0
 33,200 13.20 13.20 13.10 0 0 0
#58 20/02/2024
13.20
0
 30,200 13.20 13.30 13.10 0 0 0
#59 19/02/2024
13.20
0
 26,000 13.20 13.30 13.10 1,000 0 0.0
#60 16/02/2024
13.20
0
 17,100 13.20 13.20 13 0 0 0
#61 15/02/2024
13.20
0.20
 55,500 13 13.30 13 0 1,000 -0.0
#62 07/02/2024
13
-0.30
 100,800 13.30 13.30 13 0 0 0
#63 06/02/2024
13.30
0
 87,600 13.30 13.30 13.20 0 0 0
#64 05/02/2024
13.30
0.10
 35,300 13.20 13.40 13.20 5,000 0 0.1
#65 02/02/2024
13.20
0
 158,600 13.20 13.60 13.20 0 0 0
#66 01/02/2024
13.20
-0.40
 180,500 13.60 13.60 13.20 0 0 0
#67 31/01/2024
13.60
-0.10
 103,100 13.70 13.70 13.40 0 0 0
#68 30/01/2024
13.70
0.30
 31,000 13.40 13.70 13.40 0 1,000 -0.0
#69 29/01/2024
13.40
-0.10
 18,400 13.50 13.60 13.30 0 0 0
#70 26/01/2024
13.50
0
 45,600 13.50 13.60 13.40 0 0 0
#71 25/01/2024
13.50
0
 30,600 13.50 13.50 13.30 0 0 0
#72 24/01/2024
13.50
0.15
 21,600 13.35 13.90 13.40 0 0 0
#73 23/01/2024
13.35
0.10
 12,600 13.26 13.35 13.26 0 0 0
#74 22/01/2024
13.26
0
 53,100 13.26 13.35 13.16 0 20,000 -0.3
#75 19/01/2024
13.26
0
 12,900 13.26 13.35 13.16 300 0 0.0
#76 18/01/2024
13.26
0
 19,400 13.26 13.35 13.07 200 0 0.0
#77 17/01/2024
13.26
-0.10
 20,800 13.35 13.35 13.16 100 11,700 -0.2
#78 16/01/2024
13.35
0.19
 6,100 13.16 13.35 13.07 0 0 0
#79 15/01/2024
13.16
0.10
 62,400 13.07 13.35 12.88 400 0 0.0
#80 12/01/2024
13.07
-0.10
 40,600 13.16 13.16 12.78 0 0 0
#81 11/01/2024
13.16
-0.19
 48,200 13.35 13.35 13.07 0 0 0
#82 10/01/2024
13.35
0
 27,500 13.35 13.35 13.07 0 0 0
#83 09/01/2024
13.35
0.10
 35,200 13.26 13.35 13.16 0 0 0
#84 08/01/2024
13.26
-0.29
 26,400 13.54 13.54 13.26 0 0 0
#85 05/01/2024
13.54
-0.19
 25,500 13.73 13.83 13.35 0 0 0
#86 04/01/2024
13.73
-0.19
 26,300 13.92 14.50 13.73 0 0 0
#87 03/01/2024
13.92
0.76
 199,000 13.16 14.12 13.35 0 18,300 -0.3
#88 02/01/2024
13.16
-0.10
 5,100 13.26 13.26 13.07 0 0 0
#89 29/12/2023
13.26
0
 13,600 13.26 13.26 13.07 0 0 0
#90 28/12/2023
13.26
-0.19
 12,500 13.45 13.45 13.07 0 0 0
#91 27/12/2023
13.45
-0.10
 4,600 13.54 13.54 13.45 0 0 0
#92 26/12/2023
13.54
0.19
 26,600 13.35 13.64 13.35 0 0 0
#93 25/12/2023
13.35
0.29
 2,600 13.07 13.45 13.35 0 0 0
#94 22/12/2023
13.07
-0.29
 5,000 13.35 13.35 13.07 0 0 0
#95 21/12/2023
13.35
0.10
 3,500 13.26 13.35 13.26 0 0 0
#96 20/12/2023
13.26
0
 800 13.26 13.26 13.26 0 0 0
#97 19/12/2023
13.26
0
 2,900 13.26 13.35 13.16 0 0 0
#98 18/12/2023
13.26
0.10
 400 13.16 13.26 13.26 0 0 0
#99 15/12/2023
13.16
-0.10
 24,200 13.26 13.26 12.97 0 0 0
#100 14/12/2023
13.26
0
 6,200 13.26 13.26 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc