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)
15/02/2023
9.53
 361,005 9.15 9.60 9.00 0 0 0
14/02/2023
9.15
 172,947 9.00 9.15 8.77 0 0 0
13/02/2023
9.00
 458,303 9.38 9.38 8.70 0 0 0
10/02/2023
9.38
 153,623 9.68 9.75 9.38 0 0 0
09/02/2023
9.68
 391,183 9.75 9.98 9.45 0 0 0
08/02/2023
9.75
 523,652 9.91 10.28 9.53 0 0 0
07/02/2023
9.91
 343,532 10.36 10.43 9.91 0 0 0
06/02/2023
10.36
 614,333 10.06 10.36 9.75 0 0 0
03/02/2023
10.06
 316,418 9.91 10.59 9.75 0 0 0
02/02/2023
9.91
 348,921 10.36 10.59 9.91 0 0 0
01/02/2023
10.36
 763,438 10.89 11.27 10.21 0 0 0
31/01/2023
10.89
 428,202 10.74 10.89 10.51 0 0 0
30/01/2023
10.74
 614,973 10.66 11.12 10.59 0 0 0
27/01/2023
10.66
 323,322 10.66 11.12 10.51 0 0 0
19/01/2023
10.66
 998,423 9.98 10.81 10.13 0 0 0
18/01/2023
9.98
 348,363 10.06 10.13 9.83 0 0 0
17/01/2023
10.06
 342,220 9.83 10.13 9.83 0 0 0
16/01/2023
9.83
 134,760 9.98 10.21 9.75 0 0 0
13/01/2023
9.98
 406,821 9.98 10.28 9.83 0 0 0
12/01/2023
9.98
 414,783 9.60 10.13 9.45 0 0 0
11/01/2023
9.60
 254,300 9.45 9.98 9.22 0 0 0
10/01/2023
9.45
 134,426 9.45 9.60 9.15 0 0 0
09/01/2023
9.45
 222,479 9.53 9.83 9.22 0 0 0
06/01/2023
9.53
 276,409 9.75 10.21 9.38 0 0 0
05/01/2023
9.75
 265,636 9.68 10.06 9.45 0 0 0
04/01/2023
9.68
 421,682 9.00 9.83 9.00 0 0 0
03/01/2023
9.00
 364,043 8.24 9.00 8.32 0 0 0
30/12/2022
8.24
 416,343 8.62 9.00 8.24 0 0 0
29/12/2022
8.62
 86,550 8.92 9.15 8.62 0 0 0
28/12/2022
8.92
 194,393 9.00 9.30 8.17 0 0 0
27/12/2022
9.00
 203,773 8.62 9.00 7.79 0 0 0
26/12/2022
8.62
 287,049 9.22 9.75 8.62 35,700 0 0.4
23/12/2022
9.22
 103,549 9.15 9.38 9.07 9,300 0 0.1
22/12/2022
9.15
 258,894 9.38 9.68 8.92 30,000 0 0.4
21/12/2022
9.38
 211,065 9.53 9.68 8.92 10,000 0 0.1
20/12/2022
9.53
 236,613 9.75 9.83 9.22 0 0 0
19/12/2022
9.75
 252,694 10.28 10.36 9.60 0 0 0
16/12/2022
10.28
 119,656 10.21 10.51 9.83 0 0 0
15/12/2022
10.21
 254,244 10.36 10.51 9.75 0 0 0
14/12/2022
10.36
 93,587 10.21 10.43 10.13 0 0 0
13/12/2022
10.21
 160,749 9.60 10.21 9.07 0 0 0
12/12/2022
9.60
 193,326 9.98 10.36 9.60 0 0 0
09/12/2022
9.98
 186,367 9.98 10.51 9.45 0 0 0
08/12/2022
9.98
 169,913 9.07 9.98 8.77 0 0 0
07/12/2022
9.07
 343,074 9.83 10.51 9.07 15,000 0 0.2
06/12/2022
9.83
 441,647 10.89 10.89 9.83 0 0 0
05/12/2022
10.89
 232,412 11.04 11.42 10.74 0 0 0
02/12/2022
11.04
 363,539 10.89 11.42 10.36 0 0 0
01/12/2022
10.89
 649,798 10.59 11.64 10.51 0 0 0
30/11/2022
10.59
 252,664 10.66 10.89 10.21 0 0 0
29/11/2022
10.66
 257,965 10.36 11.12 9.38 0 0 0
28/11/2022
10.36
 401,257 9.45 10.36 9.15 0 0 0
25/11/2022
9.45
 156,204 9.07 9.53 9.22 0 0 0
24/11/2022
9.07
 166,013 9.07 9.07 8.77 66,400 0 0.8
23/11/2022
9.07
 295,093 9.07 9.30 9.00 118,600 0 1.4
22/11/2022
9.07
 719,237 8.32 9.15 8.09 205,000 0 2.4
21/11/2022
8.32
 310,991 7.86 8.54 7.94 110,000 0 1.2
18/11/2022
7.86
 281,272 7.33 7.94 7.11 0 0 0
17/11/2022
7.33
 349,559 6.73 7.33 6.50 0 0 0
16/11/2022
6.73
 282,220 6.20 6.73 5.60 0 0 0
15/11/2022
6.20
 472,446 6.88 6.88 6.20 0 0 0
14/11/2022
6.88
 288,746 7.64 7.64 6.88 0 0 0
11/11/2022
7.64
 268,601 7.79 7.94 7.26 0 0 0
10/11/2022
7.79
 182,455 8.24 8.24 7.49 0 0 0
09/11/2022
8.24
 369,920 8.17 8.39 7.41 0 0 0
08/11/2022
8.17
 135,320 8.39 8.54 7.71 0 0 0
07/11/2022
8.39
 216,800 9.07 9.15 8.17 0 0 0
04/11/2022
9.07
 208,760 9.30 9.38 8.54 0 0 0
03/11/2022
9.30
 162,801 9.30 9.38 9.07 0 0 0
02/11/2022
9.30
 146,403 9.53 9.53 9.15 0 0 0
01/11/2022
9.53
 226,610 9.45 9.68 9.30 0 0 0
31/10/2022
9.45
 174,750 9.53 9.60 8.62 0 0 0
28/10/2022
9.53
 87,511 9.75 9.98 9.53 0 0 0
27/10/2022
9.75
 167,902 9.30 9.83 9.30 0 0 0
26/10/2022
9.30
 104,345 9.30 9.83 9.07 0 0 0
25/10/2022
9.30
 298,474 9.30 9.53 8.39 0 0 0
24/10/2022
9.30
 149,200 10.28 10.28 9.30 0 0 0
21/10/2022
10.28
 225,960 11.04 11.19 9.98 0 0 0
20/10/2022
11.04
 72,800 11.27 11.34 10.96 0 0 0
19/10/2022
11.27
 81,310 11.19 11.42 11.04 0 0 0
18/10/2022
11.19
 135,975 10.89 11.34 10.59 0 0 0
17/10/2022
10.89
 66,300 11.12 11.12 10.81 0 0 0
14/10/2022
11.12
 106,401 10.96 11.34 10.96 0 0 0
13/10/2022
10.96
 168,318 10.96 11.27 10.59 0 0 0
12/10/2022
10.96
 157,000 10.66 11.12 9.91 0 0 0
11/10/2022
10.66
 240,741 11.80 11.95 10.66 0 0 0
10/10/2022
11.80
 114,121 11.34 12.33 10.21 0 0 0
07/10/2022
11.34
 376,650 12.48 13.23 11.27 0 0 0
06/10/2022
12.48
 176,800 13.61 13.61 12.48 0 0 0
05/10/2022
13.61
 228,814 13.38 13.69 13.23 0 0 0
04/10/2022
13.38
 249,836 13.31 13.53 12.93 0 0 0
03/10/2022
13.31
 160,095 14.06 14.22 13.23 0 0 0
30/09/2022
14.06
 187,301 14.37 14.52 12.93 0 0 0
29/09/2022
14.37
 225,649 14.74 14.90 14.06 0 0 0
28/09/2022
14.74
 201,102 14.59 14.97 14.37 0 0 0
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
27/09/2022
14.59
 214,597 14.41 15.50 13.69 0 0 0
26/09/2022
14.41
 334,658 14.65 14.83 14.17 100 0 0.0
23/09/2022
14.65
 218,297 14.53 14.65 14.29 0 0 0
22/09/2022
14.53
 170,497 14.47 14.53 14.11 0 0 0
21/09/2022
14.47
 100,800 14.53 14.59 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |