CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.60
0.20
(0.79%)
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)
02/07/2024
29.10
 737,846 28.30 29.30 28 45,500 79,400 -1.0
01/07/2024
28.30
 567,314 28.30 28.50 27.50 15,100 89,100 -2.1
28/06/2024
28.30
 912,529 29.40 30 28 19,500 16,200 0.1
27/06/2024
29.40
 2,429,306 29 30.30 28.90 188,300 348,205 -4.8
26/06/2024
29
 582,701 28.20 29 27.70 4,100 27,700 -0.7
25/06/2024
28.20
 409,245 27.90 28.20 27.60 2,000 12,900 -0.3
24/06/2024
27.60
 1,263,822 29.10 29.20 27 10,700 20,100 -0.3
21/06/2024
29.10
 861,712 28.50 29.80 28.50 40,300 26,100 0.4
20/06/2024
28.50
 557,109 28.90 29.10 28.10 0 30,800 -0.9
19/06/2024
28.80
 707,033 28.10 28.90 27.80 15,800 82,400 -1.9
18/06/2024
28
 614,885 27.70 28.40 27.10 16,900 3,300 0.4
17/06/2024
27.70
 1,049,483 28 28.90 27.70 32,800 81,645 -1.4
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/06/2024
28.50
 1,356,426 31.90 32.20 28.50 19,700 165,500 -4.3
13/06/2024
29.39
 2,074,508 30.61 30.87 29.39 14,900 225,800 -7.3
12/06/2024
30.52
 1,275,904 30.96 31.91 30.35 36,000 175,500 -5.0
11/06/2024
30.87
 2,177,535 29.65 30.96 29.30 126,800 87,900 1.3
10/06/2024
29.48
 717,018 29.39 30 29.13 33,600 13,900 0.7
07/06/2024
29.30
 1,322,086 29.65 30.87 28.52 0 0 0
06/06/2024
29.39
 864,692 30.35 30.35 29.13 19,200 111,800 -3.2
05/06/2024
29.91
 2,141,706 29.22 31.04 29.22 130,500 149,300 -0.7
04/06/2024
29.13
 1,346,857 29.30 30 28.96 91,600 58,500 1.1
03/06/2024
29.30
 1,053,184 28.26 29.83 28.26 50,400 60,800 -0.4
31/05/2024
28.17
 1,091,711 28.52 28.61 27.65 68,400 194,100 -4.0
30/05/2024
28.52
 1,592,592 28.70 29.04 27.57 77,300 98,800 -0.7
29/05/2024
28.96
 1,582,034 29.91 30.43 28.52 93,300 49,200 1.5
28/05/2024
29.74
 1,510,164 28.87 30.70 28.61 26,800 96,700 -2.4
27/05/2024
28.87
 1,639,470 27.48 29.57 27.30 75,100 64,300 0.3
24/05/2024
27.48
 2,489,246 30.09 30.17 27.22 52,100 48,800 0.1
23/05/2024
30.17
 1,681,718 29.39 32.09 28.35 156,100 58,500 3.2
22/05/2024
29.39
 3,466,082 29.39 29.39 26.96 20,900 22,684 -0.1
21/05/2024
26.78
 2,771,587 24.35 26.78 24.09 132,600 85,600 1.4
20/05/2024
24.35
 692,429 24.61 24.96 24.35 0 42,320 -1.2
17/05/2024
24.61
 961,454 23.83 24.70 23.74 26,000 16,100 0.3
16/05/2024
23.74
 1,006,053 23.22 23.83 23.22 91,800 1,300 2.5
15/05/2024
22.96
 372,636 23.13 23.13 22.70 34,500 2,600 0.8
14/05/2024
22.87
 523,894 22.70 23.22 22.52 4,600 2,700 0.1
13/05/2024
22.70
 387,648 22.87 22.96 22.43 7,800 24,600 -0.4
10/05/2024
22.87
 362,063 22.87 23.39 22.43 0 17,300 -0.5
09/05/2024
22.70
 522,631 22.70 23.48 22.70 19,100 33,000 -0.4
08/05/2024
22.70
 422,673 22.87 23.04 22.43 6,400 6,100 0.0
07/05/2024
22.87
 426,215 22.70 23.04 22.52 49,200 2,900 1.2
06/05/2024
22.61
 481,788 22.61 22.78 22.26 44,100 0 1.1
03/05/2024
22.17
 339,139 24.26 24.26 22.17 3,900 7,300 -0.1
02/05/2024
22.17
 349,083 22.26 22.35 21.91 9,100 34,900 -0.7
26/04/2024
22.26
 524,777 22.26 23.04 22.17 300 5,200 -0.1
25/04/2024
22.43
 592,432 22.17 22.87 21.91 85,300 21,500 1.7
24/04/2024
22.17
 466,267 21.65 22.35 21.57 33,900 6,900 0.7
23/04/2024
21.39
 803,308 21.48 22 21.04 267,400 12,000 6.4
22/04/2024
21.39
 392,467 20.70 21.48 20.70 47,500 29,300 0.5
19/04/2024
20.70
 966,659 22.17 22.17 20.26 8,800 64,700 -1.4
17/04/2024
21.91
 807,248 22 22.78 21.83 189,900 7,200 4.6
16/04/2024
21.74
 951,874 22.26 22.35 21.30 36,000 5,700 0.8
15/04/2024
22.26
 955,586 23.91 24.70 22.26 64,900 3,900 1.6
12/04/2024
24.70
 536,067 24.35 24.87 24.09 100 38,011 -1.1
11/04/2024
24.17
 363,385 24.17 24.43 24 2,500 0 0.1
10/04/2024
24.35
 526,526 24.70 24.96 24.26 240,300 0 6.8
09/04/2024
24.52
 619,901 24 24.52 23.91 42,100 700 1.2
08/04/2024
24
 1,028,921 24.70 25.13 24 19,400 23,300 -0.1
05/04/2024
24.52
 1,420,581 24.96 25.57 24.43 190,300 52,600 4.0
04/04/2024
25.13
 844,631 25.83 25.83 25.04 0 50,000 -1.5
03/04/2024
25.57
 995,583 25.74 26.35 25.39 80,300 1,800 2.3
02/04/2024
25.74
 722,402 25.74 26.43 25.22 0 110,400 -3.3
01/04/2024
25.91
 1,078,146 25.91 26.70 25.65 106,200 0 3.2
29/03/2024
25.91
 579,567 26.35 26.52 25.91 2,800 5,000 -0.1
28/03/2024
26.26
 1,013,004 25.83 26.43 25.57 208,100 2,700 6.1
27/03/2024
25.65
 415,039 25.83 25.83 25.30 0 4,700 -0.1
26/03/2024
25.65
 888,317 25.04 25.74 24.70 195,800 0 5.7
25/03/2024
25.04
 1,157,102 25.74 25.74 24.96 200 600 -0.0
22/03/2024
25.48
 1,250,736 25.57 26.09 25.39 26,100 4,200 0.6
21/03/2024
25.57
 1,012,747 25.57 25.83 25.39 2,000 105,000 -3.0
20/03/2024
25.39
 657,209 25.22 25.57 24.78 37,300 64,200 -0.8
19/03/2024
25.22
 855,921 25.30 25.48 24.70 0 98,800 -2.8
18/03/2024
25.22
 2,785,462 26.96 27.13 24.43 53,100 330,500 -8.1
15/03/2024
26.96
 1,064,526 27.13 27.13 26.26 29,500 21,800 0.2
14/03/2024
27.13
 1,429,216 27.13 27.57 26.52 121,200 5,950 3.6
13/03/2024
27.13
 2,293,689 25.57 27.30 25.57 369,000 7,300 11.2
12/03/2024
25.39
 2,402,594 24.70 25.91 24.52 350,100 31,500 9.3
11/03/2024
24.70
 1,140,225 24.96 25.57 24.61 1,000 21,500 -0.6
08/03/2024
24.96
 1,817,496 24.87 25.57 24.43 236,175 53,500 5.3
07/03/2024
24.78
 757,372 24.52 24.87 24.52 36,000 115,900 -2.3
06/03/2024
24.61
 1,351,105 25.22 25.22 24.43 115,900 124,500 -0.2
05/03/2024
25.13
 927,739 25.57 25.74 25.04 8,400 50,800 -1.2
04/03/2024
25.57
 1,364,630 25.39 26.35 25.30 239,200 101,400 4.1
01/03/2024
25.48
 1,531,025 24.43 25.83 24.35 195,300 0 5.7
29/02/2024
24.43
 1,333,203 24.87 25.04 24.17 7,500 154,000 -4.1
28/02/2024
24.87
 869,122 25.04 25.22 24.52 103,800 73,300 0.9
27/02/2024
24.87
 1,457,933 24.61 25.22 24.26 151,000 94,455 1.6
26/02/2024
24.43
 879,698 24 24.52 23.74 100,110 38,600 1.7
23/02/2024
24
 2,030,708 25.04 25.22 23.83 98,000 76,200 0.6
22/02/2024
25.04
 848,923 25.57 25.74 25.04 61,000 107,300 -1.3
21/02/2024
25.57
 1,709,721 25.04 25.91 24.87 160,100 1,200 4.6
20/02/2024
25.04
 897,802 24.70 25.22 24.61 232,000 7,821 6.4
19/02/2024
24.70
 1,665,423 24.78 25.04 23.91 428,300 135,640 8.3
16/02/2024
24.61
 1,030,462 24.87 25.57 24.52 3,200 117,280 -3.3
15/02/2024
24.78
 1,697,631 24.43 25.39 24.35 212,600 19,608 5.5
07/02/2024
24.35
 584,245 24.52 24.96 24.35 23,300 0 0.7
06/02/2024
24.35
 849,856 24.35 24.70 23.91 95,500 3,400 2.6
05/02/2024
24.17
 1,204,731 24.43 24.78 23.91 21,400 95,500 -2.0
02/02/2024
24.43
 1,013,135 24.96 25.65 24.26 12,500 128,600 -3.3
01/02/2024
24.87
 2,113,244 23.22 24.96 23.13 82,800 51,300 0.9

Chính sách bảo mật | Điều khoản sử dụng |