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
(2024-08-20) 		-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)
27/04/2020
6.00
 168,860 5.71 6.00 5.71 1,000 500 0.0
24/04/2020
5.71
 106,700 5.62 5.71 5.52 2,000 0 0.0
23/04/2020
5.62
 107,490 5.43 5.85 5.52 2,000 0 0.0
22/04/2020
5.43
 76,300 5.34 5.43 5.19 0 0 0
21/04/2020
5.34
 98,740 5.71 5.71 5.24 0 0 0
20/04/2020
5.71
 136,382 5.48 5.95 5.67 0 0 0
17/04/2020
5.48
 218,818 5.01 5.48 5.01 0 0 0
16/04/2020
5.01
 41,340 4.96 5.01 4.91 0 0 0
15/04/2020
4.96
 56,911 5.01 5.10 4.91 0 0 0
14/04/2020
5.01
 20,781 4.96 5.01 4.82 0 0 0
13/04/2020
4.96
 79,100 4.86 5.01 4.82 0 0 0
10/04/2020
4.86
 32,681 4.86 4.91 4.82 0 0 0
09/04/2020
4.86
 66,120 4.77 4.96 4.72 0 0 0
08/04/2020
4.77
 106,800 4.91 4.91 4.72 0 300 -0.0
07/04/2020
4.91
 57,100 4.91 5.01 4.72 0 0 0
06/04/2020
4.91
 64,750 4.77 4.91 4.72 0 0 0
03/04/2020
4.77
 26,963 4.63 4.77 4.63 0 0 0
01/04/2020
4.63
 30,518 4.49 4.63 4.49 0 0 0
31/03/2020
4.49
 60,640 4.39 4.53 4.39 0 0 0
30/03/2020
4.39
 50,900 4.44 4.49 4.34 0 4,500 -0.0
27/03/2020
4.44
 74,300 4.44 4.53 4.39 300 0 0.0
26/03/2020
4.44
 52,000 4.67 4.67 4.44 0 0 0
25/03/2020
4.67
 96,300 4.39 4.77 4.39 0 100 -0.0
24/03/2020
4.39
 47,010 4.25 4.44 4.30 0 0 0
23/03/2020
4.25
 132,811 4.72 4.72 4.25 0 0 0
20/03/2020
4.72
 55,100 4.72 4.77 4.63 0 0 0
19/03/2020
4.72
 47,800 4.86 4.86 4.39 0 0 0
18/03/2020
4.86
 47,035 4.86 4.96 4.72 0 0 0
17/03/2020
4.86
 30,558 4.53 4.86 4.39 0 0 0
16/03/2020
4.53
 67,000 4.44 4.63 4.44 0 0 0
13/03/2020
4.44
 184,775 4.72 4.72 4.25 100 0 0.0
12/03/2020
4.72
 269,365 5.15 5.15 4.67 0 0 0
11/03/2020
5.15
 142,120 5.10 5.34 4.96 0 0 0
10/03/2020
5.10
 167,000 5.34 5.34 4.82 0 200 -0.0
09/03/2020
5.34
 117,400 5.90 5.90 5.34 0 0 0
06/03/2020
5.90
 56,210 6.04 6.04 5.81 0 0 0
05/03/2020
6.04
 73,640 5.85 6.19 5.81 0 0 0
04/03/2020
5.85
 144,820 6.04 6.04 5.81 0 0 0
03/03/2020
6.04
 141,108 5.90 6.04 5.71 0 0 0
02/03/2020
5.90
 83,500 5.85 5.95 5.71 0 0 0
28/02/2020
5.85
 241,594 5.57 6.04 5.48 0 0 0
27/02/2020
5.57
 244,770 5.10 5.57 5.05 0 0 0
26/02/2020
5.10
 53,900 5.19 5.19 4.86 0 0 0
25/02/2020
5.19
 75,428 4.91 5.19 4.82 0 0 0
24/02/2020
4.91
 138,900 5.19 5.19 4.72 0 0 0
21/02/2020
5.19
 73,390 5.38 5.52 5.15 0 0 0
20/02/2020
5.38
 106,410 5.10 5.57 5.15 0 0 0
19/02/2020
5.10
 164,200 4.67 5.10 4.58 0 0 0
18/02/2020
4.67
 34,950 4.63 4.77 4.58 0 0 0
17/02/2020
4.63
 47,300 4.72 4.77 4.58 0 0 0
14/02/2020
4.72
 19,300 4.72 4.77 4.63 0 0 0
13/02/2020
4.72
 51,500 4.77 4.82 4.67 0 0 0
12/02/2020
4.77
 41,300 4.67 4.77 4.58 0 0 0
11/02/2020
4.67
 39,600 4.63 4.67 4.53 0 0 0
10/02/2020
4.63
 19,400 4.67 4.67 4.63 0 0 0
07/02/2020
4.67
 26,900 4.67 4.72 4.58 0 0 0
06/02/2020
4.67
 57,502 4.53 4.72 4.58 0 0 0
05/02/2020
4.53
 30,734 4.39 4.58 4.39 0 0 0
04/02/2020
4.39
 81,205 4.34 4.58 4.30 0 0 0
03/02/2020
4.34
 101,800 4.72 4.82 4.25 0 0 0
31/01/2020
4.72
 127,300 4.72 4.72 4.58 0 0 0
30/01/2020
4.72
 42,441 4.86 4.86 4.67 0 0 0
22/01/2020
4.86
 86,800 4.77 4.86 4.67 0 0 0
21/01/2020
4.77
 87,190 4.72 4.82 4.67 0 0 0
20/01/2020
4.72
 62,500 4.77 4.82 4.72 0 0 0
17/01/2020
4.77
 39,600 4.77 4.86 4.77 0 0 0
16/01/2020
4.77
 80,210 4.77 4.96 4.72 0 0 0
15/01/2020
4.77
 34,800 4.77 4.82 4.72 0 0 0
14/01/2020
4.77
 32,800 4.82 4.96 4.77 0 0 0
13/01/2020
4.82
 19,900 4.91 4.96 4.82 0 0 0
10/01/2020
4.91
 62,300 5.05 5.05 4.91 0 0 0
09/01/2020
5.05
 86,600 4.77 5.10 4.82 0 0 0
08/01/2020
4.77
 125,830 5.01 5.01 4.72 0 0 0
07/01/2020
5.01
 48,400 4.96 5.01 4.91 0 0 0
06/01/2020
4.96
 59,516 5.01 5.05 4.86 0 0 0
03/01/2020
5.01
 71,100 5.05 5.19 5.01 0 0 0
02/01/2020
5.05
 61,600 5.05 5.10 5.01 0 0 0
31/12/2019
5.05
 70,632 4.96 5.10 4.96 0 0 0
30/12/2019
4.96
 85,910 4.96 5.19 4.96 0 100 -0.0
27/12/2019
4.96
 50,300 5.05 5.05 4.86 0 0 0
26/12/2019
5.05
 71,830 5.10 5.15 5.01 0 0 0
25/12/2019
5.10
 59,700 5.29 5.29 5.10 0 0 0
24/12/2019
5.29
 88,260 5.24 5.43 5.24 0 0 0
23/12/2019
5.24
 200,354 4.77 5.24 4.82 0 0 0
20/12/2019
4.77
 77,339 4.58 4.86 4.53 0 0 0
19/12/2019
4.58
 66,270 4.58 4.63 4.49 0 0 0
18/12/2019
4.58
 64,400 4.67 4.72 4.58 100 0 0.0
17/12/2019
4.67
 64,100 4.82 4.86 4.67 0 0 0
16/12/2019
4.82
 40,000 4.86 4.91 4.82 0 0 0
13/12/2019
4.86
 50,650 4.86 4.96 4.86 0 0 0
12/12/2019
4.86
 99,510 4.77 4.91 4.72 0 0 0
11/12/2019
4.77
 68,700 4.91 4.96 4.77 0 0 0
10/12/2019
4.91
 66,975 5.05 5.05 4.86 0 0 0
09/12/2019
5.05
 143,800 5.15 5.15 4.96 0 0 0
06/12/2019
5.15
 75,400 5.15 5.19 5.01 0 0 0
05/12/2019
5.15
 86,100 5.24 5.24 5.05 0 0 0
04/12/2019
5.24
 31,000 5.19 5.24 5.15 0 0 0
03/12/2019
5.19
 63,800 5.29 5.34 5.19 0 0 0
02/12/2019
5.29
 136,700 5.34 5.34 5.29 0 0 0
29/11/2019
5.34
 26,860 5.29 5.34 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |