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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |