CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.50
-0.10
(-0.39%)
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
(2024-08-21) 		-1.40 -5.19% 10,573,900 -334,270 -9.1
24
27
25.50
2 tháng
(2024-07-22) 		-4.10 -13.80% 35,237,800 -1,795,410 -48.2
24
30
25.50
3 tháng
(2024-06-24) 		-2 -7.25% 59,827,400 -2,404,234 -67.0
24
34.10
25.50
6 tháng
(2024-03-25) 		0.56 2.22% 121,226,800 -1,585,894 -49.2
20.70
34.10
25.50
12 tháng
(2023-09-26) 		7.83 44.07% 250,725,000 -94,834 -6.0
15.83
34.10
25.50
24 tháng
(2022-10-03) 		12.29 92.36% 375,975,859 14,568 -0.4
6.20
34.10
25.50
36 tháng
(2021-10-06) 		5.50 27.34% 439,824,226 -4,942 0.2
6.20
34.45
25.50
60 tháng
(2019-10-17) 		18.66 268.83% 515,315,373 32,768 1.4
4.25
34.45
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
27.07
 1,022,100 25.41 27.60 25.56 0 0 0
07/07/2023
25.41
 2,198,200 23.14 25.41 23.06 0 6,550 -0.2
06/07/2023
23.14
 641,900 22.61 23.14 22.31 0 5,300 -0.2
05/07/2023
22.61
 474,401 22.46 23.06 22.00 0 0 0
04/07/2023
22.46
 277,676 22.38 22.99 22.38 900 0 0.0
03/07/2023
22.38
 319,124 22.46 23.36 22.23 800 4,500 -0.1
30/06/2023
22.46
 372,275 22.84 22.91 20.57 0 0 0
29/06/2023
22.84
 544,341 23.29 23.67 22.76 86,400 3,100 2.6
28/06/2023
23.29
 390,219 23.21 23.36 22.84 0 4,400 -0.1
27/06/2023
23.21
 389,902 22.91 23.29 22.76 21,000 4,300 0.5
26/06/2023
22.91
 895,089 23.36 24.20 22.31 84,200 0 2.6
23/06/2023
23.36
 1,801,059 24.50 24.65 23.29 1,000 1,400 -0.0
22/06/2023
24.50
 193,179 24.50 24.88 24.35 94,700 1,300 3.1
21/06/2023
24.50
 524,394 24.57 24.95 24.12 100 1,700 -0.1
20/06/2023
24.57
 1,499,132 23.21 25.10 23.21 0 0 0
19/06/2023
23.21
 470,341 22.38 23.59 22.31 3,030 1,000 0.1
16/06/2023
22.38
 476,439 22.91 23.67 22.38 400 500 -0.0
15/06/2023
22.91
 476,641 22.46 23.29 22.23 77,800 5,200 2.2
14/06/2023
22.46
 668,393 23.59 23.74 22.46 1,600 1,500 0.0
13/06/2023
23.59
 926,159 23.82 24.57 23.52 0 0 0
12/06/2023
23.82
 1,221,400 21.63 24.05 21.85 177,700 6,000 5.1
09/06/2023
21.63
 293,949 21.55 22.08 21.47 3,100 1,500 0.0
08/06/2023
21.55
 1,142,130 22.91 23.14 21.55 68,900 900 2.1
07/06/2023
22.91
 694,693 23.21 23.44 22.68 300 0 0.0
06/06/2023
23.21
 928,592 22.38 23.29 22.31 320,300 0 9.7
05/06/2023
22.38
 1,046,543 22.68 23.21 21.93 100 0 0.0
02/06/2023
22.68
 991,134 23.97 24.20 22.68 19,600 0 0.6
01/06/2023
23.97
 679,627 23.97 24.57 23.59 229,500 3,000 7.2
31/05/2023
23.97
 886,505 24.12 25.33 23.44 0 0 0
30/05/2023
24.12
 1,506,953 22.00 24.12 22.16 500 2,700 -0.1
29/05/2023
22.00
 757,758 21.40 22.61 21.40 0 500 -0.0
26/05/2023
21.40
 543,453 21.32 22.46 21.25 100 0 0.0
25/05/2023
21.32
 528,885 21.32 21.85 21.17 66,500 0 1.9
24/05/2023
21.32
 701,873 21.93 22.61 21.32 1,000 0 0.0
23/05/2023
21.93
 1,080,151 22.08 22.99 21.63 410,200 1,200 12.2
22/05/2023
22.08
 926,327 21.47 22.08 20.72 230,300 1,000 6.6
19/05/2023
21.47
 820,450 21.78 21.85 20.11 600 0 0.0
18/05/2023
21.78
 1,355,622 22.76 23.06 21.78 512,200 800 15.3
17/05/2023
22.76
 1,246,909 22.31 23.36 21.63 155,400 1,000 4.6
16/05/2023
22.31
 1,117,824 21.70 22.53 21.17 503,700 400 14.6
15/05/2023
21.70
 1,474,400 20.26 22.23 20.04 68,900 0 1.9
12/05/2023
20.26
 1,464,200 21.10 21.17 19.51 5,400 0 0.1
11/05/2023
21.10
 1,560,700 20.42 22.53 20.79 320,800 100 9.0
10/05/2023
20.42
 1,228,719 18.75 20.57 18.90 0 205,000 -5.5
09/05/2023
18.75
 1,444,018 17.09 18.75 17.32 2,100 200,036 -4.8
08/05/2023
17.09
 1,430,388 15.50 17.09 15.65 2,900 200,050 -4.3
05/05/2023
15.50
 911,354 15.05 16.18 15.12 0 1,320 -0.0
04/05/2023
15.05
 901,977 13.69 15.05 14.74 0 50 -0.0
28/04/2023
13.69
 1,215,836 12.48 13.69 12.40 2,000 50 0.0
27/04/2023
12.48
 432,900 12.10 13.38 11.87 1,300 0 0.0
26/04/2023
12.10
 152,692 11.80 12.17 11.80 0 0 0
25/04/2023
11.80
 916,679 12.33 12.63 11.64 20 0 0.0
24/04/2023
12.33
 560,044 12.85 12.85 12.33 0 0 0
21/04/2023
12.85
 692,708 12.85 13.01 12.85 0 0 0
20/04/2023
12.85
 395,089 12.78 13.16 12.63 0 0 0
19/04/2023
12.78
 412,971 13.08 13.53 12.70 0 1,320 -0.0
18/04/2023
13.08
 812,341 11.95 13.08 11.80 0 5,200 -0.1
17/04/2023
11.95
 232,168 11.95 12.17 11.72 1,300 0 0.0
14/04/2023
11.95
 253,003 12.48 12.63 11.95 2,600 0 0.0
13/04/2023
12.48
 534,900 12.40 12.93 12.33 0 1,300 -0.0
12/04/2023
12.40
 419,727 12.40 12.70 12.25 0 1,200 -0.0
11/04/2023
12.40
 437,945 12.25 12.40 11.87 1,300 0 0.0
10/04/2023
12.25
 856,438 12.55 13.16 11.34 2,600 0 0.0
07/04/2023
12.55
 438,908 12.70 12.93 12.25 2,200 0 0.0
06/04/2023
12.70
 421,214 13.16 13.16 12.63 0 0 0
05/04/2023
13.16
 293,447 13.38 13.53 13.01 0 0 0
04/04/2023
13.38
 183,709 13.38 13.53 13.01 0 10 -0.0
03/04/2023
13.38
 529,047 12.40 13.38 12.40 0 30 -0.0
31/03/2023
12.40
 383,299 12.55 12.63 12.25 0 10 -0.0
30/03/2023
12.55
 295,839 12.55 12.85 12.40 1,000 10 0.0
29/03/2023
12.55
 491,005 11.95 12.55 11.64 1,000 20 0.0
28/03/2023
11.95
 227,515 12.02 12.25 11.80 0 0 0
27/03/2023
12.02
 441,469 11.72 12.40 11.72 0 0 0
24/03/2023
11.72
 558,896 11.49 11.95 11.34 0 0 0
23/03/2023
11.49
 852,568 10.51 11.49 10.28 0 0 0
22/03/2023
10.51
 139,005 10.43 10.59 10.36 0 0 0
21/03/2023
10.43
 259,481 10.36 10.43 10.13 0 0 0
20/03/2023
10.36
 223,923 10.43 10.74 10.28 0 0 0
17/03/2023
10.43
 190,209 10.66 10.74 10.43 0 0 0
16/03/2023
10.66
 426,250 10.74 10.96 10.51 0 0 0
15/03/2023
10.74
 741,473 9.98 10.74 10.06 0 0 0
14/03/2023
9.98
 535,804 9.83 10.36 9.53 0 0 0
13/03/2023
9.83
 157,208 9.98 9.98 9.75 0 0 0
10/03/2023
9.98
 203,604 10.13 10.13 9.91 0 0 0
09/03/2023
10.13
 332,587 9.83 10.13 9.83 0 0 0
08/03/2023
9.83
 144,200 9.75 9.83 9.60 0 0 0
07/03/2023
9.75
 66,138 9.75 9.75 9.60 0 0 0
06/03/2023
9.75
 291,390 9.60 9.91 9.30 0 0 0
03/03/2023
9.60
 63,400 9.45 9.60 9.45 0 800 -0.0
02/03/2023
9.45
 64,179 9.68 9.68 9.45 0 0 0
01/03/2023
9.68
 222,498 9.30 9.68 9.07 0 0 0
28/02/2023
9.30
 167,290 9.22 9.53 9.15 0 0 0
27/02/2023
9.22
 205,421 9.45 9.53 9.22 0 0 0
24/02/2023
9.45
 128,111 9.68 9.83 9.30 10 0 0.0
23/02/2023
9.68
 199,641 9.60 9.68 9.22 0 0 0
22/02/2023
9.60
 367,685 10.13 10.43 9.45 0 0 0
21/02/2023
10.13
 203,870 10.13 10.43 9.98 0 0 0
20/02/2023
10.13
 168,451 9.75 10.13 9.68 0 0 0
17/02/2023
9.75
 344,216 9.53 9.91 9.53 0 0 0
16/02/2023
9.53
 146,798 9.53 9.75 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |