CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.60
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
(2024-10-23) 		0.70 2.81% 23,191,898 -288,557 -7.7
24.60
27.50
25.60
2 tháng
(2024-09-23) 		0.70 2.81% 33,134,450 -258,220 -6.9
24.40
27.50
25.60
3 tháng
(2024-08-26) 		-1.10 -4.12% 42,023,562 -343,535 -9.2
24
27.50
25.60
6 tháng
(2024-05-27) 		-3.27 -11.33% 119,216,059 -3,435,094 -99.2
24
34.10
25.60
12 tháng
(2023-11-28) 		5.95 30.27% 246,403,289 -48,464 -3.0
19.65
34.10
25.60
24 tháng
(2022-12-05) 		14.71 135.11% 398,661,271 -707,247 -10.9
8.24
34.10
25.60
36 tháng
(2021-12-08) 		-0.49 -1.89% 454,237,085 -225,447 -4.4
6.20
34.45
25.60
60 tháng
(2019-12-19) 		21.02 458.94% 545,086,907 -197,747 -3.3
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)
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
18/09/2020
9.61
 102,360 9.93 9.93 9.61 1,500 0 0.0
17/09/2020
9.93
 103,250 9.88 9.98 9.72 0 1,000 -0.0
16/09/2020
9.88
 109,859 9.98 10.09 9.77 0 0 0
15/09/2020
9.98
 315,760 9.72 10.20 9.61 2,500 1,700 0.0
14/09/2020
9.72
 93,295 9.61 9.82 9.61 1,000 0 0.0
11/09/2020
9.61
 120,810 9.61 9.82 9.45 0 0 0
10/09/2020
9.61
 137,510 9.34 9.82 9.40 1,000 0 0.0
09/09/2020
9.34
 81,651 9.50 9.50 9.24 0 0 0
08/09/2020
9.50
 175,220 9.34 9.50 9.18 0 0 0
07/09/2020
9.34
 193,600 9.77 9.98 9.34 0 0 0
04/09/2020
9.77
 194,250 9.56 10.04 9.34 1,700 0 0.0
03/09/2020
9.56
 117,130 9.40 9.61 9.24 0 0 0
01/09/2020
9.40
 100,630 9.61 9.66 9.40 0 0 0
31/08/2020
9.61
 395,033 9.82 9.82 9.18 0 2,000 -0.0
28/08/2020
9.82
 184,630 10.09 10.14 9.82 0 0 0
27/08/2020
10.09
 192,251 9.98 10.25 9.82 0 0 0
26/08/2020
9.98
 280,480 10.14 10.30 9.93 0 0 0
25/08/2020
10.14
 139,710 10.30 10.68 10.14 0 0 0
24/08/2020
10.30
 213,785 9.93 10.46 9.93 0 0 0
21/08/2020
9.93
 152,171 9.82 9.98 9.72 0 3,000 -0.1
20/08/2020
9.82
 136,220 9.98 9.98 9.66 0 1,000 -0.0
19/08/2020
9.98
 157,752 9.72 10.04 9.66 1,000 0 0.0
18/08/2020
9.72
 96,190 9.45 10.04 9.50 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2020
9.45
 238,210 8.69 9.50 8.92 1,000 29,000 -0.5
14/08/2020
8.69
 142,142 8.88 8.97 8.50 1,000 6,300 -0.1
13/08/2020
8.88
 163,717 8.69 8.88 8.55 0 2,700 -0.0
12/08/2020
8.69
 344,985 8.92 8.92 8.36 0 10,000 -0.2
11/08/2020
8.92
 334,640 8.97 9.11 8.74 1,000 6,500 -0.1
10/08/2020
8.97
 193,024 8.88 9.16 8.74 1,000 5,000 -0.1
07/08/2020
8.88
 194,657 8.69 9.21 8.64 1,000 100 0.0
06/08/2020
8.69
 270,040 8.40 8.78 8.07 1,300 0 0.0
05/08/2020
8.40
 258,306 8.26 8.55 8.26 1,000 0 0.0
04/08/2020
8.26
 295,033 8.12 8.78 8.17 6,561 3,600 0.1
03/08/2020
8.12
 582,589 7.41 8.12 7.41 25,439 0 0.4
31/07/2020
7.41
 332,990 7.65 7.84 7.41 26,300 0 0.4
30/07/2020
7.65
 188,720 7.70 7.89 7.46 0 0 0
29/07/2020
7.70
 520,924 7.13 7.70 7.08 0 0 0
28/07/2020
7.13
 259,342 6.52 7.13 6.47 0 0 0
27/07/2020
6.52
 186,900 6.94 6.94 6.37 0 0 0
24/07/2020
6.94
 379,570 6.85 7.13 6.47 0 0 0
23/07/2020
6.85
 104,640 6.85 6.85 6.70 0 0 0
22/07/2020
6.85
 114,400 6.85 6.89 6.75 0 0 0
21/07/2020
6.85
 136,846 6.85 6.94 6.80 0 0 0
20/07/2020
6.85
 315,700 6.42 6.99 6.52 0 0 0
17/07/2020
6.42
 83,050 6.28 6.47 6.33 0 0 0
16/07/2020
6.28
 78,404 6.37 6.42 6.28 0 0 0
15/07/2020
6.37
 127,565 6.37 6.61 6.37 0 0 0
14/07/2020
6.37
 81,120 6.37 6.47 6.33 0 0 0
13/07/2020
6.37
 129,740 6.37 6.61 6.37 0 0 0
10/07/2020
6.37
 180,809 6.56 6.56 6.23 0 0 0
09/07/2020
6.56
 236,298 6.42 6.70 6.37 0 0 0
08/07/2020
6.42
 269,064 6.04 6.61 6.00 0 0 0
07/07/2020
6.04
 166,710 6.00 6.19 6.00 0 400 -0.0
06/07/2020
6.00
 89,241 6.00 6.04 5.95 0 0 0
03/07/2020
6.00
 161,850 5.95 6.09 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |