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
(2024-10-22) 		0.60 2.42% 23,472,672 -237,892 -6.4
24.60
27.50
25.60
2 tháng
(2024-09-23) 		0.50 2.01% 32,787,650 -248,955 -6.6
24.40
27.50
25.60
3 tháng
(2024-08-23) 		-1.60 -5.93% 42,404,213 -380,080 -10.2
24
27.50
25.60
6 tháng
(2024-05-27) 		-3.47 -12.02% 118,869,259 -3,425,829 -98.9
24
34.10
25.60
12 tháng
(2023-11-27) 		6.01 30.99% 246,622,489 -37,899 -2.7
19.39
34.10
25.60
24 tháng
(2022-12-02) 		14.36 130.08% 398,678,010 -697,982 -10.6
8.24
34.10
25.60
36 tháng
(2021-12-07) 		-0.69 -2.66% 454,087,075 -216,182 -4.2
6.20
34.45
25.60
60 tháng
(2019-12-18) 		20.82 454.58% 544,804,507 -188,382 -3.1
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)
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
10/07/2019
6.09
 85,600 5.95 6.14 5.90 0 0 0
09/07/2019
5.95
 91,600 5.95 5.95 5.76 0 0 0
08/07/2019
5.95
 51,100 6.04 6.04 5.95 0 0 0
05/07/2019
6.04
 117,600 6.00 6.14 6.00 0 0 0
04/07/2019
6.00
 113,120 5.90 6.09 5.90 0 0 0
03/07/2019
5.90
 65,300 6.00 6.00 5.90 0 0 0
02/07/2019
6.00
 60,320 5.95 6.00 5.76 0 0 0
01/07/2019
5.95
 55,830 5.95 6.04 5.95 0 0 0
28/06/2019
5.95
 94,610 5.81 6.14 5.76 0 0 0
27/06/2019
5.81
 44,000 5.85 5.85 5.57 0 0 0
26/06/2019
5.85
 97,900 6.04 6.04 5.76 0 0 0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2019
6.04
 60,420 5.75 6.04 5.95 0 0 0
24/06/2019
5.75
 71,200 5.84 5.88 5.75 0 0 0
21/06/2019
5.84
 223,550 6.18 6.18 5.71 0 0 0
20/06/2019
6.18
 80,200 6.22 6.27 6.14 0 0 0
19/06/2019
6.22
 169,950 6.40 6.44 6.14 0 0 0
18/06/2019
6.40
 233,130 6.14 6.40 6.10 0 0 0
17/06/2019
6.14
 97,240 6.22 6.22 5.92 0 0 0
14/06/2019
6.22
 116,000 6.31 6.48 6.14 0 0 0
13/06/2019
6.31
 162,149 6.44 6.52 6.22 0 0 0
12/06/2019
6.44
 430,820 5.88 6.44 5.84 0 0 0
11/06/2019
5.88
 106,405 5.88 6.01 5.75 0 0 0
10/06/2019
5.88
 181,900 5.84 6.14 5.84 0 0 0
07/06/2019
5.84
 100,810 5.41 5.84 5.37 0 0 0
06/06/2019
5.41
 99,535 5.71 5.71 5.37 0 0 0
05/06/2019
5.71
 149,500 5.75 5.88 5.45 0 0 0
04/06/2019
5.75
 148,702 5.88 5.97 5.67 0 87,200 -1.2
03/06/2019
5.88
 115,940 6.10 6.10 5.84 0 0 0
31/05/2019
6.10
 136,900 5.84 6.18 5.88 0 0 0
30/05/2019
5.84
 115,010 5.84 5.88 5.75 0 0 0
29/05/2019
5.84
 252,011 6.10 6.10 5.79 0 0 0
28/05/2019
6.10
 157,830 5.97 6.18 6.01 0 0 0
27/05/2019
5.97
 177,090 5.75 6.14 5.71 0 0 0
24/05/2019
5.75
 174,200 5.45 5.84 5.45 0 0 0
23/05/2019
5.45
 90,900 5.28 5.45 5.28 0 0 0
22/05/2019
5.28
 97,000 5.28 5.32 5.19 0 0 0
21/05/2019
5.28
 92,220 5.24 5.49 5.24 0 0 0
20/05/2019
5.24
 203,100 5.37 5.41 5.15 0 0 0
17/05/2019
5.37
 252,400 5.24 5.58 5.15 0 0 0
16/05/2019
5.24
 170,402 5.67 5.67 5.24 0 0 0
15/05/2019
5.67
 113,114 5.71 5.79 5.58 0 0 0
14/05/2019
5.71
 278,000 5.37 5.88 5.28 0 0 0
13/05/2019
5.37
 173,700 5.54 5.54 5.07 0 0 0
10/05/2019
5.54
 118,500 5.37 5.62 5.37 0 0 0
09/05/2019
5.37
 373,300 4.89 5.37 4.85 0 0 0
08/05/2019
4.89
 76,600 4.85 4.89 4.72 0 0 0
07/05/2019
4.85
 208,710 4.51 4.94 4.51 2,100 0 0.0
06/05/2019
4.51
 137,722 4.34 4.51 4.29 0 0 0
03/05/2019
4.34
 59,000 4.46 4.46 4.34 0 0 0
02/05/2019
4.46
 110,900 4.34 4.46 4.29 0 0 0
26/04/2019
4.34
 21,100 4.34 4.34 4.29 0 0 0
25/04/2019
4.34
 49,400 4.12 4.38 4.12 0 0 0
24/04/2019
4.12
 2,800 4.25 4.25 4.12 0 0 0
23/04/2019
4.25
 2,710 4.25 4.25 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |