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)
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
02/07/2020
5.95
 107,620 5.81 6.23 5.76 0 0 0
01/07/2020
5.81
 194,100 5.57 5.81 5.57 0 200 -0.0
30/06/2020
5.57
 177,100 5.34 5.76 5.43 0 0 0
29/06/2020
5.34
 67,000 5.38 5.43 5.34 0 0 0
26/06/2020
5.38
 7,000 5.43 5.43 5.38 0 0 0
25/06/2020
5.43
 10,000 5.38 5.43 5.34 0 0 0
24/06/2020
5.38
 59,400 5.43 5.57 5.38 0 0 0
23/06/2020
5.43
 44,400 5.52 5.52 5.43 0 0 0
22/06/2020
5.52
 24,700 5.52 5.57 5.52 0 0 0
19/06/2020
5.52
 77,905 5.43 5.52 5.48 0 0 0
18/06/2020
5.43
 37,900 5.43 5.43 5.34 0 0 0
17/06/2020
5.43
 38,800 5.43 5.43 5.43 0 0 0
16/06/2020
5.43
 23,960 5.29 5.48 5.34 0 0 0
15/06/2020
5.29
 73,115 5.52 5.62 5.29 0 0 0
12/06/2020
5.52
 147,711 5.52 5.52 5.29 100 0 0.0
11/06/2020
5.52
 116,508 5.90 5.90 5.52 0 0 0
10/06/2020
5.90
 91,900 5.85 5.90 5.71 500 0 0.0
09/06/2020
5.85
 49,535 5.85 5.85 5.76 0 0 0
08/06/2020
5.85
 100,660 5.90 5.95 5.76 0 500 -0.0
05/06/2020
5.90
 46,051 5.71 5.90 5.71 0 3,000 -0.0
04/06/2020
5.71
 51,970 5.67 5.95 5.71 0 0 0
03/06/2020
5.67
 63,625 5.67 5.71 5.57 0 2,000 -0.0
02/06/2020
5.67
 91,366 5.95 5.95 5.67 0 0 0
01/06/2020
5.95
 78,630 5.85 5.95 5.81 0 0 0
29/05/2020
5.85
 37,800 5.85 5.85 5.76 0 2,000 -0.0
28/05/2020
5.85
 176,949 5.81 5.95 5.38 0 0 0
27/05/2020
5.81
 41,980 6.09 6.14 5.81 0 0 0
26/05/2020
6.09
 51,735 6.09 6.19 5.95 0 0 0
25/05/2020
6.09
 191,978 5.71 6.19 5.71 2,000 0 0.0
22/05/2020
5.71
 81,360 5.76 5.85 5.67 0 0 0
21/05/2020
5.76
 47,300 5.81 5.85 5.76 0 0 0
20/05/2020
5.81
 48,395 5.81 5.85 5.76 0 0 0
19/05/2020
5.81
 135,260 5.90 5.95 5.71 0 2,000 -0.0
18/05/2020
5.90
 139,260 5.62 5.90 5.62 2,000 0 0.0
15/05/2020
5.62
 64,260 5.67 5.81 5.57 0 0 0
14/05/2020
5.67
 49,710 5.67 5.71 5.62 0 0 0
13/05/2020
5.67
 50,151 5.71 5.76 5.67 0 0 0
12/05/2020
5.71
 58,163 5.67 5.76 5.57 0 0 0
11/05/2020
5.67
 53,000 5.81 5.81 5.62 500 0 0.0
08/05/2020
5.81
 103,840 5.81 5.90 5.71 0 0 0
07/05/2020
5.81
 221,507 5.57 5.85 5.57 0 0 0
06/05/2020
5.57
 157,815 5.43 5.57 5.38 0 0 0
05/05/2020
5.43
 40,830 5.29 5.52 5.29 0 0 0
04/05/2020
5.29
 85,204 5.34 5.43 4.82 0 0 0
29/04/2020
5.34
 364,125 5.90 5.90 5.34 0 0 0
28/04/2020
5.90
 70,338 6.00 6.00 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |