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)
31/01/2024
23.30
 1,810,415 24.17 24.35 23.13 116,100 5,402 3.0
30/01/2024
24.17
 2,390,962 22.52 24.26 22.43 173,100 6,200 4.4
29/01/2024
22.52
 2,901,632 21.65 22.87 21.65 98,100 1,215 2.5
26/01/2024
21.65
 436,713 21.48 21.65 21.30 0 58 -0.0
25/01/2024
21.39
 323,807 21.30 21.48 21.22 0 4,071 -0.1
24/01/2024
21.30
 294,477 21.13 21.39 21.04 0 500 -0.0
23/01/2024
21.13
 360,958 21.48 21.48 21.04 0 0 0
22/01/2024
21.39
 440,423 21.57 21.83 21.04 300 4,600 -0.1
19/01/2024
21.48
 622,460 21.65 22.09 21.39 0 0 0
18/01/2024
21.48
 358,037 21.39 21.65 21.30 0 0 0
17/01/2024
21.48
 474,319 21.48 21.65 21.30 0 0 0
16/01/2024
21.39
 513,901 20.87 21.39 20.61 0 0 0
15/01/2024
20.87
 659,414 21.22 21.48 20.87 0 0 0
12/01/2024
21.22
 1,516,163 22 22 21.13 0 0 0
11/01/2024
22
 650,067 21.74 22.09 21.74 0 0 0
10/01/2024
21.83
 632,257 22.09 22.35 21.83 2,600 0 0.1
09/01/2024
22.09
 887,301 22.35 22.52 21.91 0 0 0
08/01/2024
22.35
 1,078,471 22.52 22.78 22.35 13,600 100 0.4
05/01/2024
22.43
 1,930,796 22.17 23.04 22.09 7,200 0 0.2
04/01/2024
22.09
 1,168,108 22.52 22.52 22 0 800 -0.0
03/01/2024
22.26
 1,266,371 21.48 22.26 21.22 0 0 0
02/01/2024
21.30
 742,120 21.48 21.74 21.22 800 0 0.0
29/12/2023
21.39
 776,300 21.22 21.57 21.13 0 0 0
28/12/2023
21.22
 1,110,900 21.48 21.74 21.22 0 0 0
27/12/2023
21.48
 2,399,800 22.26 22.43 21.39 0 500 -0.0
26/12/2023
22.26
 1,056,300 22.09 22.70 21.91 0 1,825 -0.0
25/12/2023
22.09
 760,700 22 22.70 22 0 3,700 -0.1
22/12/2023
22
 1,305,300 21.91 22.87 21.65 0 16,300 -0.4
21/12/2023
21.91
 1,494,000 21.22 21.91 20.87 0 2,100 -0.1
20/12/2023
21.22
 403,800 21.22 21.30 20.87 0 0 0
19/12/2023
21.22
 823,300 20.87 21.22 20.26 500 2,000 -0.0
18/12/2023
20.87
 651,200 21.39 21.57 20.78 0 0 0
15/12/2023
21.39
 762,200 21.39 21.83 21.04 200 1,058 -0.0
14/12/2023
21.39
 1,153,900 21.39 21.91 21.13 10,200 135 0.3
13/12/2023
21.39
 1,870,700 22.43 22.61 21.22 1,000 0 0.0
12/12/2023
22.43
 1,011,400 22.87 22.87 22.17 500 0 0.0
11/12/2023
22.87
 1,118,600 22.78 23.39 22.52 0 23,355 -0.6
08/12/2023
22.78
 1,430,100 21.57 23.04 21.39 0 3,514 -0.1
07/12/2023
21.57
 1,911,200 22.26 22.43 21.04 1,000 2,535 -0.0
06/12/2023
22.26
 1,094,400 21.91 22.43 21.91 0 7,198 -0.2
05/12/2023
21.91
 2,100,500 20.87 22.26 20.96 7,500 8,190 -0.0
04/12/2023
20.87
 1,474,800 20 21.04 20.17 39,600 30 0.9
01/12/2023
20
 409,400 19.74 20.17 19.74 0 0 0
30/11/2023
19.74
 565,400 19.74 20.43 19.74 0 0 0
29/11/2023
19.74
 558,300 19.65 20.26 19.57 10,000 0 0.2
28/11/2023
19.65
 751,900 19.39 19.74 18.70 0 0 0
27/11/2023
19.39
 566,000 20.17 20.52 19.39 1,300 0 0.0
24/11/2023
20.17
 893,600 20 20.78 19.13 1,800 900 0.0
23/11/2023
20
 1,591,300 20.78 21.74 20 0 100 -0.0
22/11/2023
20.78
 718,900 20.78 21.13 20.52 85 1,800 -0.0
21/11/2023
20.78
 582,000 20.87 21.65 20.70 0 0 0
20/11/2023
20.87
 901,100 20.52 21.22 19.39 3,700 1,400 0.1
17/11/2023
20.52
 1,926,500 20.87 22 20.52 0 10,500 -0.3
16/11/2023
20.87
 371,100 20.43 20.87 20.09 0 3,200 -0.1
15/11/2023
20.43
 686,100 20.43 21.57 20.35 0 9,600 -0.2
14/11/2023
20.43
 528,200 20.43 20.87 20.09 1,250 17,500 -0.4
13/11/2023
20.43
 543,100 20.43 20.78 19.65 300 7,600 -0.2
10/11/2023
20.43
 1,181,000 20.09 21.04 19.74 0 2,300 -0.1
09/11/2023
20.09
 1,352,800 19.65 21.30 19.48 20,200 9,700 0.2
08/11/2023
19.65
 946,600 18 19.65 17.91 13,000 10,900 0.0
07/11/2023
18
 637,500 18.35 18.96 17.74 9,700 3,300 0
06/11/2023
18.35
 644,300 18.17 18.52 17.91 9,900 11,500 -0.0
03/11/2023
18.17
 774,500 18.35 19.57 17.91 10,800 32,700 -0.5
02/11/2023
18.35
 1,057,800 16.70 18.35 16.78 1,200 18,705 -0.4
01/11/2023
16.70
 586,000 15.83 16.96 14.78 6,100 0 0.1
31/10/2023
15.83
 690,100 17.39 17.83 15.83 33,630 400 0.6
30/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/10/2023
17.39
 436,800 18.23 19.91 17.39 8,121 500 0.2
27/10/2023
18.22
 799,900 17.39 18.53 17.32 4,924 0 0
26/10/2023
17.39
 1,585,500 19.28 19.28 17.39 2,600 1,400 0.0
25/10/2023
19.28
 660,500 19.81 20.11 19.21 3,600 0 0.1
24/10/2023
19.81
 564,300 19.36 19.89 19.21 200 2,000 -0.0
23/10/2023
19.36
 715,200 19.28 19.96 19.05 7,100 2,000 0.1
20/10/2023
19.28
 1,301,300 18.30 19.36 17.16 15,240 6,400 0.2
19/10/2023
18.30
 912,100 19.21 19.28 18.22 7,240 0 0.2
18/10/2023
19.21
 1,305,800 20.64 21.02 18.75 4,600 0 0.1
17/10/2023
20.64
 1,068,100 22.91 23.06 20.64 200 0 0.0
16/10/2023
22.91
 1,202,200 23.06 24.20 22.91 2,000 5,000 -0.1
13/10/2023
23.06
 971,400 22.16 23.06 21.40 0 900 -0.0
12/10/2023
22.16
 771,000 22.00 22.46 19.81 0 400 -0.0
11/10/2023
22.00
 620,600 21.47 22.38 21.47 0 1,000 -0.0
10/10/2023
21.47
 893,600 20.95 22.53 20.95 7,500 0 0.2
09/10/2023
20.95
 561,100 21.17 21.32 20.64 0 136,800 -3.8
06/10/2023
21.17
 739,900 21.55 21.63 20.57 0 71,100 -2.0
05/10/2023
21.55
 896,900 20.87 22.23 20.87 0 1,000 -0.0
04/10/2023
20.87
 425,600 20.72 21.17 19.81 0 0 0
03/10/2023
20.72
 1,605,900 20.49 22.00 20.04 1,010 1,400 -0.0
02/10/2023
20.49
 808,600 18.68 20.49 18.22 0 0 0
29/09/2023
18.68
 290,000 18.53 19.58 18.60 520 0 0.0
28/09/2023
18.53
 273,000 18.75 18.90 18.22 0 68,000 -1.6
27/09/2023
18.75
 452,200 17.77 18.75 17.09 200 0 0.0
26/09/2023
17.77
 675,100 18.75 19.21 17.62 1,100 7,300 -0.1
25/09/2023
18.75
 659,700 20.79 21.17 18.75 6,000 14,000 -0.2
22/09/2023
20.79
 664,100 22.00 22.00 20.26 3,200 0 0.1
21/09/2023
22.00
 671,500 22.00 22.23 21.70 0 188,900 -5.5
20/09/2023
22.00
 481,600 21.17 22.16 21.02 0 2,300 -0.1
19/09/2023
21.17
 619,700 20.72 21.25 20.11 0 304,600 0
18/09/2023
20.72
 321,200 21.32 21.47 20.57 3,000 0 0.1
15/09/2023
21.32
 429,700 21.10 21.63 20.87 10 0 0
14/09/2023
21.10
 910,500 22.38 22.38 20.95 200 300 -0.0
13/09/2023
22.38
 548,700 22.68 23.06 22.16 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |