Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2018	7.43	148,700	7.47	7.47	7.34	0	0	0
19/11/2018	7.47	214,200	7.38	7.51	7.34	0	0	0
16/11/2018	7.38	164,100	7.38	7.43	7.34	0	0	0
15/11/2018	7.38	230,100	7.30	7.43	7.25	100	0	0.0
14/11/2018	7.30	177,610	7.38	7.38	7.13	0	0	0
13/11/2018	7.38	203,740	7.47	7.47	7.30	0	0	0
12/11/2018	7.47	245,100	7.38	7.47	7.34	0	0	0
09/11/2018	7.38	288,010	7.30	7.43	7.17	0	0	0
08/11/2018	7.30	230,600	7.73	7.73	6.95	0	1,500	-0.0
07/11/2018	7.73	178,420	8.58	8.67	7.73	0	0	0
06/11/2018	8.58	514,260	8.11	8.67	8.03	0	0	0
05/11/2018	8.11	881,800	7.38	8.11	7.38	0	0	0
02/11/2018	7.38	576,200	6.74	7.38	6.78	0	0	0
01/11/2018	6.74	680,100	6.14	6.74	6.14	0	0	0
31/10/2018	6.14	252,900	6.05	6.18	6.01	0	0	0
30/10/2018	6.05	203,640	6.01	6.10	5.97	0	0	0
29/10/2018	6.01	147,420	6.01	6.05	5.92	0	0	0
26/10/2018	6.01	211,120	6.10	6.10	5.97	0	0	0
25/10/2018	6.10	216,300	6.35	6.35	5.79	0	0	0
24/10/2018	6.35	467,400	5.79	6.35	5.84	0	0	0
23/10/2018	5.79	352,820	5.49	5.84	5.49	0	0	0
22/10/2018	5.49	334,400	5.15	5.49	5.07	0	0	0
19/10/2018	5.15	187,400	5.19	5.19	5.11	0	0	0
18/10/2018	5.19	305,500	5.11	5.24	5.07	0	0	0
17/10/2018	5.11	214,360	5.07	5.15	5.07	0	0	0
16/10/2018	5.07	177,420	5.07	5.11	5.02	0	0	0
15/10/2018	5.07	209,900	5.15	5.15	5.02	0	0	0
12/10/2018	5.15	378,280	4.98	5.15	4.94	0	0	0
11/10/2018	4.98	284,250	5.19	5.24	4.94	0	0	0
10/10/2018	5.19	325,330	5.07	5.28	5.07	3,000	0	0.0
09/10/2018	5.07	161,600	5.11	5.11	5.02	0	0	0
08/10/2018	5.11	177,120	5.19	5.19	5.07	0	0	0
05/10/2018	5.19	223,100	5.24	5.28	5.15	87,500	0	1.1
04/10/2018	5.24	303,500	5.15	5.24	5.07	34,500	0	0.4
03/10/2018	5.15	210,630	5.07	5.15	4.94	0	0	0
02/10/2018	5.07	218,900	4.98	5.15	4.94	0	0	0
01/10/2018	4.98	207,500	5.07	5.07	4.94	0	0	0
28/09/2018	5.07	176,000	5.15	5.15	5.02	0	0	0
27/09/2018	5.15	187,600	5.28	5.28	5.11	0	0	0
26/09/2018	5.28	267,700	5.15	5.28	5.11	0	0	0
25/09/2018	5.15	177,700	5.19	5.24	5.11	0	0	0
24/09/2018	5.19	221,800	5.28	5.32	5.15	0	0	0
21/09/2018	5.28	197,400	5.41	5.41	5.19	0	0	0
20/09/2018	5.41	300,700	5.11	5.45	5.07	0	0	0
19/09/2018	5.11	138,300	5.15	5.19	5.02	0	0	0
18/09/2018	5.15	212,400	5.41	5.41	4.94	0	0	0
17/09/2018	5.41	107,500	6.01	6.01	5.41	0	0	0
14/09/2018	6.01	185,800	6.65	6.65	6.01	0	0	0
13/09/2018	6.65	377,200	6.83	6.95	6.48	0	0	0
12/09/2018	6.83	1,158,800	6.22	6.83	5.84	0	0	0
11/09/2018	6.22	189,900	6.14	6.22	6.05	0	0	0
10/09/2018	6.14	204,000	6.05	6.14	6.01	0	0	0
07/09/2018	6.05	138,700	6.10	6.10	5.97	0	0	0
06/09/2018	6.10	190,300	5.97	6.10	5.97	0	0	0
05/09/2018	5.97	162,300	6.01	6.01	5.92	0	0	0
04/09/2018	6.01	190,100	5.92	6.01	5.88	0	0	0
31/08/2018	5.92	140,100	5.92	5.97	5.88	0	0	0
30/08/2018	5.92	177,800	6.01	6.05	5.88	0	0	0
29/08/2018	6.01	171,200	6.01	6.14	5.88	0	0	0
28/08/2018	6.01	208,400	5.88	6.05	5.79	0	0	0
27/08/2018	5.88	136,600	5.88	5.97	5.79	0	0	0
24/08/2018	5.88	160,200	6.01	6.01	5.79	0	0	0
23/08/2018	6.01	164,800	6.05	6.10	5.92	0	0	0
22/08/2018	6.05	178,300	6.14	6.27	6.01	0	0	0
21/08/2018	6.14	188,900	6.01	6.14	5.92	0	0	0
20/08/2018	6.01	208,500	5.79	6.01	5.71	0	0	0
17/08/2018	5.79	164,800	5.79	5.84	5.58	0	0	0
16/08/2018	5.79	169,200	5.92	6.05	5.67	0	0	0
15/08/2018	5.92	140,800	5.97	6.05	5.84	0	0	0
14/08/2018	5.97	148,800	6.10	6.18	5.92	0	0	0
13/08/2018	6.10	213,800	5.92	6.14	5.88	0	0	0
10/08/2018	5.92	170,900	5.92	6.01	5.79	0	0	0
09/08/2018	5.92	181,200	6.22	6.22	5.71	0	0	0
08/08/2018	6.22	205,500	6.78	6.78	6.14	0	0	0
07/08/2018	6.78	294,700	7.13	7.38	6.70	0	0	0
06/08/2018	7.13	509,100	6.48	7.13	6.48	0	0	0
03/08/2018	6.48	709,200	5.92	6.48	5.88	0	0	0
02/08/2018	5.92	134,300	5.92	5.97	5.84	0	0	0
01/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/08/2018	5.92	161,700	5.93	6.01	5.84	0	0	0
31/07/2018	5.93	185,100	5.81	5.93	5.81	0	0	0
30/07/2018	5.81	145,600	5.85	5.93	5.78	0	0	0
27/07/2018	5.85	138,200	5.93	5.97	5.78	0	0	0
26/07/2018	5.93	146,800	6.01	6.05	5.85	0	0	0
25/07/2018	6.01	204,400	5.89	6.05	5.81	0	0	0
24/07/2018	5.89	153,200	5.85	5.89	5.78	0	0	0
23/07/2018	5.85	142,400	5.89	5.93	5.78	0	0	0
20/07/2018	5.89	147,600	6.01	6.05	5.85	0	0	0
19/07/2018	6.01	188,300	5.93	6.05	5.85	0	0	0
18/07/2018	5.93	170,500	5.89	5.93	5.74	0	0	0
17/07/2018	5.89	135,900	5.93	5.97	5.78	0	0	0
16/07/2018	5.93	138,800	6.01	6.05	5.85	0	0	0
13/07/2018	6.01	232,700	5.85	6.01	5.78	0	0	0
12/07/2018	5.85	198,700	5.74	5.85	5.70	0	0	0
11/07/2018	5.74	125,500	5.74	5.78	5.70	0	0	0
10/07/2018	5.74	156,800	5.89	5.89	5.70	0	0	0
09/07/2018	5.89	140,200	6.09	6.09	5.81	0	0	0
06/07/2018	6.09	201,700	5.97	6.13	5.93	0	0	0
05/07/2018	5.97	147,600	5.85	5.97	5.81	0	0	0
04/07/2018	5.85	226,900	5.70	5.85	5.66	0	0	0
03/07/2018	5.70	172,900	5.70	5.74	5.58	0	0	0

Page:
<<
15
16
17
>>

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

CTCP Đầu tư Phát triển Thành Đạt (dtd)

THỐNG KÊ GIAO DỊCH