CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.80
0.20
(0.78%)
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)
28/11/2019
5.29
 94,100 5.29 5.38 5.19 100 0 0.0
27/11/2019
5.29
 55,400 5.24 5.38 5.24 0 0 0
26/11/2019
5.24
 53,900 5.34 5.38 5.24 100 0 0.0
25/11/2019
5.34
 44,400 5.24 5.34 5.19 500 0 0.0
22/11/2019
5.24
 90,200 5.24 5.38 5.15 0 0 0
21/11/2019
5.24
 93,000 5.29 5.38 5.19 0 0 0
20/11/2019
5.29
 61,150 5.24 5.34 5.24 0 0 0
19/11/2019
5.24
 115,300 5.29 5.48 5.24 0 0 0
18/11/2019
5.29
 49,820 5.15 5.48 5.15 0 0 0
15/11/2019
5.15
 143,230 5.24 5.52 4.82 0 0 0
14/11/2019
5.24
 214,600 5.71 5.76 5.19 0 0 0
13/11/2019
5.71
 93,600 5.85 5.85 5.71 0 0 0
12/11/2019
5.85
 52,320 5.90 5.95 5.76 7,900 0 0.1
11/11/2019
5.90
 62,701 5.90 5.95 5.76 0 0 0
08/11/2019
5.90
 57,700 6.04 6.04 5.85 0 0 0
07/11/2019
6.04
 75,270 5.76 6.04 5.67 0 0 0
06/11/2019
5.76
 93,510 5.67 6.00 5.62 0 0 0
05/11/2019
5.67
 167,200 6.04 6.04 5.67 0 0 0
04/11/2019
6.04
 49,140 6.04 6.09 5.95 0 0 0
01/11/2019
6.04
 254,860 6.42 6.42 5.81 0 0 0
31/10/2019
6.42
 69,810 6.56 6.56 6.28 0 0 0
30/10/2019
6.56
 52,100 6.56 6.56 6.42 0 0 0
29/10/2019
6.56
 40,080 6.61 6.61 6.47 0 0 0
28/10/2019
6.61
 48,560 6.56 6.61 6.42 0 0 0
25/10/2019
6.56
 43,620 6.56 6.56 6.47 0 0 0
24/10/2019
6.56
 31,184 6.56 6.70 6.47 0 0 0
23/10/2019
6.56
 81,740 6.80 6.80 6.47 0 0 0
22/10/2019
6.80
 62,805 6.85 6.85 6.52 0 0 0
21/10/2019
6.85
 123,050 6.70 6.85 6.61 0 0 0
18/10/2019
6.70
 110,140 6.94 6.99 6.33 0 0 0
17/10/2019
6.94
 19,370 6.99 6.99 6.94 0 0 0
16/10/2019
6.99
 23,200 7.04 7.04 6.94 0 0 0
15/10/2019
7.04
 49,770 7.04 7.04 6.85 2,000 0 0.0
14/10/2019
7.04
 96,250 6.99 7.13 6.94 0 0 0
11/10/2019
6.99
 74,250 7.18 7.18 6.99 0 0 0
10/10/2019
7.18
 103,500 7.04 7.32 7.04 0 0 0
09/10/2019
7.04
 40,550 7.04 7.08 6.89 0 0 0
08/10/2019
7.04
 52,873 7.04 7.08 6.94 0 0 0
07/10/2019
7.04
 89,060 7.08 7.13 6.89 100 0 0.0
04/10/2019
7.08
 115,680 7.13 7.27 6.85 0 0 0
03/10/2019
7.13
 126,421 6.94 7.18 6.80 0 0 0
02/10/2019
6.94
 121,470 7.08 7.13 6.85 0 29,440 -0.4
01/10/2019
7.08
 233,476 7.41 7.46 7.04 0 0 0
30/09/2019
7.41
 88,235 7.41 7.51 7.32 0 0 0
27/09/2019
7.41
 45,570 7.51 7.55 7.37 0 0 0
26/09/2019
7.51
 122,051 7.32 7.65 7.32 0 0 0
25/09/2019
7.32
 180,857 7.13 7.41 7.13 0 0 0
24/09/2019
7.13
 92,740 7.27 7.27 7.08 0 0 0
23/09/2019
7.27
 189,031 7.13 7.37 7.08 0 0 0
20/09/2019
7.13
 115,467 7.04 7.13 6.85 0 0 0
19/09/2019
7.04
 111,835 7.18 7.18 6.99 0 0 0
18/09/2019
7.18
 103,710 7.18 7.22 7.08 0 0 0
17/09/2019
7.18
 130,050 7.18 7.32 7.08 0 0 0
16/09/2019
7.18
 122,036 7.37 7.37 6.66 0 0 0
13/09/2019
7.37
 155,826 7.27 7.98 7.27 0 0 0
12/09/2019
7.27
 254,473 6.61 7.27 6.61 0 88,900 -1.3
11/09/2019
6.61
 236,480 6.99 6.99 6.56 0 57,300 -0.8
10/09/2019
6.99
 371,753 7.55 7.55 6.80 0 10,500 -0.2
09/09/2019
7.55
 125,079 7.74 7.74 7.51 0 0 0
06/09/2019
7.74
 52,487 7.89 7.89 7.60 0 0 0
05/09/2019
7.89
 143,255 7.55 7.93 7.51 0 42,600 -0.7
04/09/2019
7.55
 337,238 7.98 7.98 7.22 0 53,800 -0.9
03/09/2019
7.98
 269,439 8.31 8.36 7.98 0 1,000 -0.0
30/08/2019
8.31
 155,980 8.07 8.50 8.07 0 0 0
29/08/2019
8.07
 208,520 8.26 8.26 7.93 0 0 0
28/08/2019
8.26
 211,950 8.22 8.45 8.17 1,000 0 0.0
27/08/2019
8.22
 236,662 8.50 8.50 8.22 0 0 0
26/08/2019
8.50
 403,851 7.98 8.69 7.89 3,600 0 0.1
23/08/2019
7.98
 81,195 8.03 8.03 7.89 0 0 0
22/08/2019
8.03
 122,495 7.98 8.03 7.89 0 0 0
21/08/2019
7.98
 218,181 7.84 8.17 7.84 0 41,300 -0.7
20/08/2019
7.84
 168,980 7.74 7.98 7.70 0 0 0
19/08/2019
7.74
 134,160 7.93 7.98 7.74 0 0 0
16/08/2019
7.93
 151,130 7.55 8.07 7.51 2,000 0 0.0
15/08/2019
7.55
 200,100 7.70 7.70 7.37 0 0 0
14/08/2019
7.70
 123,810 7.84 7.93 7.65 0 0 0
13/08/2019
7.84
 143,870 8.07 8.07 7.65 0 0 0
12/08/2019
8.07
 123,310 7.98 8.22 7.98 0 0 0
09/08/2019
7.98
 135,215 8.12 8.12 7.93 0 1,400 -0.0
08/08/2019
8.12
 272,810 8.03 8.36 7.65 0 2,000 -0.0
07/08/2019
8.03
 213,059 8.22 8.22 7.79 0 0 0
06/08/2019
8.22
 533,995 7.51 8.22 7.04 0 0 0
05/08/2019
7.51
 443,660 6.85 7.51 6.89 2,000 0 0.0
02/08/2019
6.85
 149,465 6.23 6.85 6.23 0 0 0
01/08/2019
6.23
 204,520 6.47 6.52 5.90 0 0 0
31/07/2019
6.47
 458,310 7.18 7.22 6.47 0 0 0
30/07/2019
7.18
 82,190 7.22 7.22 7.08 0 30 -0.0
29/07/2019
7.22
 144,947 7.08 7.41 7.04 0 0 0
26/07/2019
7.08
 81,380 7.27 7.27 7.08 0 0 0
25/07/2019
7.27
 109,515 7.37 7.46 7.27 0 0 0
24/07/2019
7.37
 208,510 7.04 7.51 7.04 0 0 0
23/07/2019
7.04
 156,330 6.99 7.18 6.94 0 0 0
22/07/2019
6.99
 236,470 7.22 7.22 6.99 0 0 0
19/07/2019
7.22
 102,370 7.27 7.32 7.13 30 0 0.0
18/07/2019
7.27
 170,810 7.04 7.37 6.99 0 0 0
17/07/2019
7.04
 375,120 6.75 7.27 6.75 0 0 0
16/07/2019
6.75
 102,850 6.70 6.80 6.56 0 0 0
15/07/2019
6.70
 138,800 6.61 6.85 6.61 0 0 0
12/07/2019
6.61
 287,300 6.66 7.13 6.61 0 0 0
11/07/2019
6.66
 292,520 6.09 6.66 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |