CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.50
-0.10
(-0.39%)
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
(2024-08-20) 		-2.80 -10.26% 11,115,800 -258,670 -7.0
24
27.30
25.60
2 tháng
(2024-07-22) 		-5.20 -17.51% 34,495,400 -1,835,610 -49.2
24
30
25.60
3 tháng
(2024-06-21) 		-4.60 -15.81% 59,946,100 -2,430,234 -67.6
24
34.10
25.60
6 tháng
(2024-03-25) 		-0.54 -2.17% 120,484,400 -1,626,094 -50.2
20.70
34.10
25.60
12 tháng
(2023-09-25) 		5.75 30.65% 250,642,300 -143,034 -7.2
15.83
34.10
25.60
24 tháng
(2022-09-30) 		10.44 74.20% 375,420,760 -25,632 -1.4
6.20
34.10
25.60
36 tháng
(2021-10-05) 		5.23 27.12% 439,222,336 -50,742 -1.0
6.20
34.45
25.60
60 tháng
(2019-10-16) 		17.51 250.59% 514,596,173 -7,432 0.4
4.25
34.45
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
14.15
 113,350 13.61 14.31 13.61 0 0 0
05/02/2021
13.61
 69,001 13.51 13.67 13.45 0 0 0
04/02/2021
13.51
 74,100 13.40 13.88 13.40 0 0 0
03/02/2021
13.40
 136,300 13.29 13.72 13.13 0 0 0
02/02/2021
13.29
 54,156 12.97 13.29 12.07 0 0 0
01/02/2021
12.97
 105,800 14.42 14.42 12.97 0 0 0
29/01/2021
14.42
 228,610 13.40 14.74 12.07 100 0 0.0
28/01/2021
13.40
 167,300 14.84 14.84 13.40 100 0 0.0
27/01/2021
14.84
 175,511 15.38 15.38 14.68 0 0 0
26/01/2021
15.38
 214,088 15.16 15.38 14.63 0 1,500 -0.0
25/01/2021
15.16
 54,249 15.43 15.43 15.16 0 0 0
22/01/2021
15.43
 82,200 15.70 15.70 15.32 0 0 0
21/01/2021
15.70
 163,700 15.48 15.70 15.27 0 0 0
20/01/2021
15.48
 176,980 15.86 15.86 14.90 0 0 0
19/01/2021
15.86
 276,530 16.18 16.23 14.63 0 0 0
18/01/2021
16.18
 203,390 16.55 16.82 15.86 0 0 0
15/01/2021
16.55
 161,729 16.39 16.87 16.18 0 0 0
14/01/2021
16.39
 83,930 16.39 16.50 16.02 8,500 0 0.3
13/01/2021
16.39
 178,600 16.12 16.55 15.91 0 0 0
12/01/2021
16.12
 172,600 15.80 16.44 15.54 900 0 0.0
11/01/2021
15.80
 177,000 15.54 15.91 15.43 0 0 0
08/01/2021
15.54
 164,432 15.86 15.91 15.54 0 800 -0.0
07/01/2021
15.86
 176,954 15.48 16.02 15.32 100 0 0.0
06/01/2021
15.48
 139,699 15.70 15.75 15.43 0 0 0
05/01/2021
15.70
 298,831 15.38 15.91 15.48 500 0 0.0
04/01/2021
15.38
 194,700 14.90 15.59 14.95 1,300 0 0.0
31/12/2020
14.90
 100,000 15.11 15.16 14.90 20 0 0.0
30/12/2020
15.11
 73,741 15.11 15.11 14.84 0 0 0
29/12/2020
15.11
 124,425 14.84 15.11 14.68 0 0 0
28/12/2020
14.84
 108,740 15.38 15.48 14.42 10 0 0.0
25/12/2020
15.38
 133,975 15.32 15.43 14.74 0 700 -0.0
24/12/2020
15.32
 228,172 15.43 15.48 14.42 0 0 0
23/12/2020
15.43
 141,371 15.59 15.75 15.00 0 0 0
22/12/2020
15.59
 293,031 14.90 15.59 14.84 700 0 0.0
21/12/2020
14.90
 151,640 14.95 15.11 14.84 0 0 0
18/12/2020
14.95
 126,211 14.84 14.95 14.68 0 0 0
17/12/2020
14.84
 300,030 15.06 15.06 14.31 0 0 0
16/12/2020
15.06
 158,270 15.22 15.43 14.79 0 0 0
15/12/2020
15.22
 236,315 14.84 15.43 14.79 0 0 0
14/12/2020
14.84
 304,100 14.31 14.84 14.15 0 0 0
11/12/2020
14.31
 107,772 14.20 14.31 13.99 0 0 0
10/12/2020
14.20
 157,921 14.63 14.63 14.04 0 0 0
09/12/2020
14.63
 95,517 14.47 14.95 14.47 0 0 0
08/12/2020
14.47
 220,762 14.15 14.47 14.15 0 0 0
07/12/2020
14.15
 109,830 14.15 14.36 14.09 0 0 0
04/12/2020
14.15
 103,440 14.15 14.36 14.04 80 0 0.0
03/12/2020
14.15
 117,664 14.15 14.58 14.15 0 0 0
02/12/2020
14.15
 164,980 13.88 14.15 13.67 0 1,000 -0.0
01/12/2020
13.88
 169,306 13.88 14.42 13.45 0 1,000 -0.0
30/11/2020
13.88
 153,530 14.42 14.42 13.77 0 0 0
27/11/2020
14.42
 125,990 14.36 14.42 13.77 0 0 0
26/11/2020
14.36
 274,098 13.83 14.68 13.83 2,000 0 0.1
25/11/2020
13.83
 406,713 12.60 13.83 12.60 0 0 0
24/11/2020
12.60
 209,414 12.60 12.65 12.39 0 0 0
23/11/2020
12.60
 151,004 12.49 12.71 12.39 2,000 0 0.0
20/11/2020
12.49
 125,871 12.49 12.55 12.28 0 0 0
19/11/2020
12.49
 155,020 12.55 12.76 12.28 0 0 0
18/11/2020
12.55
 276,242 12.17 12.71 12.01 0 0 0
17/11/2020
12.17
 204,110 12.01 12.28 11.85 0 1,000 -0.0
16/11/2020
12.01
 148,661 12.17 12.23 11.91 0 0 0
13/11/2020
12.17
 152,941 12.12 12.23 11.80 0 0 0
12/11/2020
12.12
 136,399 11.75 12.28 11.75 1,000 0 0.0
11/11/2020
11.75
 132,280 11.64 11.80 11.53 0 0 0
10/11/2020
11.64
 263,045 11.43 12.01 11.43 0 0 0
09/11/2020
11.43
 204,950 11.53 11.59 11.27 0 0 0
06/11/2020
11.53
 120,988 11.69 11.69 11.37 0 1,500 -0.0
05/11/2020
11.69
 157,947 11.91 11.91 11.37 0 1,500 -0.0
04/11/2020
11.91
 172,021 11.32 11.91 11.32 0 0 0
03/11/2020
11.32
 108,492 11.32 11.80 11.21 0 1,100 -0.0
02/11/2020
11.32
 117,227 11.53 11.75 10.68 0 1,400 -0.0
30/10/2020
11.53
 371,410 12.39 12.39 11.16 1,000 2,900 -0.0
29/10/2020
12.39
 138,860 12.01 12.39 11.69 0 5,000 -0.1
28/10/2020
12.01
 208,585 12.81 12.81 11.53 0 0 0
27/10/2020
12.81
 199,633 12.60 12.81 12.17 0 0 0
26/10/2020
12.60
 191,882 12.71 13.03 12.23 1,000 0 0.0
23/10/2020
12.71
 130,202 12.44 12.76 12.28 1,000 0 0.0
22/10/2020
12.44
 192,341 11.96 12.81 11.96 2,000 0 0.0
21/10/2020
11.96
 466,141 10.89 11.96 11.16 0 114,000 -2.4
20/10/2020
10.89
 135,100 11.16 11.16 10.57 0 8,200 -0.2
19/10/2020
11.16
 278,895 10.94 11.37 10.57 0 55,900 -1.2
16/10/2020
10.94
 480,668 12.12 12.17 10.94 1,000 7,200 -0.1
15/10/2020
12.12
 206,058 12.23 12.65 12.01 60,000 0 1.4
14/10/2020
12.23
 158,850 11.75 12.76 11.69 17,800 0 0.4
13/10/2020
11.75
 255,495 11.69 11.80 11.21 106,000 0 2.3
12/10/2020
11.69
 160,200 11.48 12.07 11.59 5,900 0 0.1
09/10/2020
11.48
 345,732 10.46 11.48 10.41 1,100 0 0.0
08/10/2020
10.46
 271,620 10.20 10.62 10.20 7,000 0 0.1
07/10/2020
10.20
 118,520 10.46 10.46 10.14 0 0 0
06/10/2020
10.46
 241,632 10.36 10.68 10.36 1,000 0 0.0
05/10/2020
10.36
 212,161 9.66 10.36 9.66 1,000 0 0.0
02/10/2020
9.66
 147,099 9.82 9.82 9.45 0 0 0
01/10/2020
9.82
 177,073 9.50 9.82 9.56 0 0 0
30/09/2020
9.50
 74,880 9.34 9.50 9.29 0 0 0
29/09/2020
9.34
 112,916 9.45 9.56 9.24 0 0 0
28/09/2020
9.45
 62,260 9.45 9.50 9.34 0 0 0
25/09/2020
9.45
 93,864 9.29 9.50 9.29 1,000 0 0.0
24/09/2020
9.29
 77,860 9.34 9.45 9.24 0 0 0
23/09/2020
9.34
 60,156 9.34 9.40 9.29 0 0 0
22/09/2020
9.34
 250,808 9.34 9.45 9.13 0 0 0
21/09/2020
9.34
 263,436 9.61 9.66 9.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |