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)
20/09/2022
14.53
 228,749 14.53 14.59 13.94 0 0 0
19/09/2022
14.53
 193,605 14.83 14.94 14.17 0 0 0
16/09/2022
14.83
 228,309 15.12 15.36 14.77 0 0 0
15/09/2022
15.12
 327,412 14.65 15.30 14.59 0 0 0
14/09/2022
14.65
 176,536 14.83 14.83 14.29 0 0 0
13/09/2022
14.83
 170,865 14.83 14.94 14.59 0 0 0
12/09/2022
14.83
 106,384 14.71 14.89 14.71 0 0 0
09/09/2022
14.71
 143,300 14.65 14.77 14.35 0 0 0
08/09/2022
14.65
 258,801 14.41 14.83 14.23 0 0 0
07/09/2022
14.41
 393,600 15.12 15.12 14.41 0 0 0
06/09/2022
15.12
 136,011 15.12 15.12 14.94 0 0 0
05/09/2022
15.12
 204,400 15.30 15.30 14.94 0 0 0
31/08/2022
15.30
 186,303 15.12 15.30 14.83 0 0 0
30/08/2022
15.12
 234,600 15.42 15.72 15.12 0 0 0
29/08/2022
15.42
 333,000 15.89 15.89 14.53 0 0 0
26/08/2022
15.89
 245,953 16.01 16.13 15.77 0 0 0
25/08/2022
16.01
 267,305 16.07 16.43 15.89 0 0 0
24/08/2022
16.07
 600,045 15.77 16.31 15.77 0 0 0
23/08/2022
15.77
 275,653 15.24 15.77 15.00 0 0 0
22/08/2022
15.24
 222,900 15.18 15.24 14.94 0 0 0
19/08/2022
15.18
 197,800 15.18 15.54 14.83 0 0 0
18/08/2022
15.18
 196,700 15.54 15.54 15.18 0 0 0
17/08/2022
15.54
 390,611 15.48 15.72 15.36 0 0 0
16/08/2022
15.48
 259,904 15.66 15.83 15.42 0 0 0
15/08/2022
15.66
 228,417 15.66 15.83 15.30 0 0 0
12/08/2022
15.66
 372,900 15.54 15.72 15.30 0 0 0
11/08/2022
15.54
 436,100 15.18 15.83 15.12 0 0 0
10/08/2022
15.18
 313,904 14.77 15.30 14.71 0 0 0
09/08/2022
14.77
 310,704 14.77 14.89 14.65 0 0 0
08/08/2022
14.77
 275,603 14.89 15.12 14.65 0 0 0
05/08/2022
14.89
 159,401 14.83 14.89 14.53 0 0 0
04/08/2022
14.83
 299,308 15.06 15.30 14.59 0 0 0
03/08/2022
15.06
 192,550 14.94 15.36 14.77 0 0 0
02/08/2022
14.94
 281,884 14.65 15.36 14.71 0 0 0
01/08/2022
14.65
 201,710 14.35 14.71 14.29 0 0 0
29/07/2022
14.35
 111,411 14.35 14.53 14.23 0 100 -0.0
28/07/2022
14.35
 189,500 13.76 14.71 13.82 0 0 0
27/07/2022
13.76
 127,800 13.46 13.76 13.28 0 0 0
26/07/2022
13.46
 117,000 14.17 14.17 13.46 0 0 0
25/07/2022
14.17
 144,700 14.23 14.23 13.88 0 900 -0.0
22/07/2022
14.23
 209,410 14.23 14.35 14.05 0 0 0
21/07/2022
14.23
 167,117 14.23 14.41 14.05 0 0 0
20/07/2022
14.23
 211,200 13.94 14.47 14.00 0 2,000 -0.0
19/07/2022
13.94
 114,900 13.88 14.00 13.70 0 0 0
18/07/2022
13.88
 187,972 14.05 14.29 13.82 0 0 0
15/07/2022
14.05
 139,715 14.05 14.23 13.82 0 0 0
14/07/2022
14.05
 121,900 14.11 14.11 13.76 0 0 0
13/07/2022
14.11
 198,200 14.23 14.41 14.05 0 0 0
12/07/2022
14.23
 205,446 13.28 14.35 13.22 0 0 0
11/07/2022
13.28
 193,400 13.28 13.34 12.99 0 0 0
08/07/2022
13.28
 270,706 12.39 13.34 12.45 0 0 0
07/07/2022
12.39
 127,134 12.45 12.57 12.10 0 0 0
06/07/2022
12.45
 198,630 13.17 13.17 12.39 1,000 0 0.0
05/07/2022
13.17
 140,200 13.40 13.40 13.05 0 0 0
04/07/2022
13.40
 109,509 13.34 13.64 13.05 0 0 0
01/07/2022
13.34
 271,840 13.28 13.34 12.45 0 0 0
30/06/2022
13.28
 149,200 13.58 13.64 13.05 1,000 1,000 -0.0
29/06/2022
13.58
 192,740 13.64 13.76 13.28 0 0 0
28/06/2022
13.64
 210,205 12.93 13.82 12.99 0 0 0
27/06/2022
12.93
 197,100 12.87 13.40 12.87 0 0 0
24/06/2022
12.87
 228,884 12.63 13.64 12.69 0 0 0
23/06/2022
12.63
 117,705 12.45 12.63 12.28 0 0 0
22/06/2022
12.45
 136,358 12.16 12.75 11.86 0 0 0
21/06/2022
12.16
 135,427 12.28 12.45 11.86 0 0 0
20/06/2022
12.28
 170,024 12.81 12.99 11.86 0 0 0
17/06/2022
12.81
 198,357 13.58 13.58 12.33 0 0 0
16/06/2022
13.58
 174,600 13.76 14.41 13.58 0 0 0
15/06/2022
13.76
 218,400 14.77 14.83 13.40 0 0 0
14/06/2022
14.77
 115,600 14.77 15.24 13.94 0 0 0
13/06/2022
14.77
 325,301 16.37 16.37 14.77 0 0 0
10/06/2022
16.37
 193,211 17.02 17.08 16.31 0 0 0
09/06/2022
17.02
 243,200 16.96 17.20 16.72 1,000 0 0.0
08/06/2022
16.96
 722,101 15.60 17.14 15.60 0 0 0
07/06/2022
15.60
 361,600 15.54 16.01 15.12 0 0 0
06/06/2022
15.54
 220,600 15.66 15.72 15.42 0 0 0
03/06/2022
15.66
 80,000 15.95 15.95 15.18 0 0 0
02/06/2022
15.95
 191,700 15.72 16.01 15.60 0 0 0
01/06/2022
15.72
 81,226 15.72 16.01 15.60 0 0 0
31/05/2022
15.72
 156,742 16.19 16.25 15.72 100 0 0.0
30/05/2022
16.19
 176,900 16.01 16.31 15.83 0 0 0
27/05/2022
16.01
 140,934 15.77 16.31 15.77 100 0 0.0
26/05/2022
15.77
 161,862 15.18 16.01 15.30 0 0 0
25/05/2022
15.18
 330,910 14.83 15.72 14.83 0 0 0
24/05/2022
14.83
 53,925 14.94 15.00 14.53 0 0 0
23/05/2022
14.94
 130,000 14.83 15.36 14.53 0 4,400 -0.1
20/05/2022
14.83
 263,982 14.23 15.12 14.23 0 0 0
19/05/2022
14.23
 83,834 14.77 14.77 14.00 0 0 0
18/05/2022
14.77
 94,508 14.59 15.42 14.59 0 0 0
17/05/2022
14.59
 263,300 13.34 14.65 12.04 0 10,000 -0.2
16/05/2022
13.34
 186,200 13.40 13.94 12.45 0 0 0
13/05/2022
13.40
 431,710 14.83 14.94 13.40 0 0 0
12/05/2022
14.83
 127,600 16.19 16.19 14.83 0 0 0
11/05/2022
16.19
 137,407 15.30 16.19 15.12 0 0 0
10/05/2022
15.30
 170,765 15.42 15.54 14.35 0 0 0
09/05/2022
15.42
 224,905 17.08 17.08 15.42 0 0 0
06/05/2022
17.08
 105,300 17.97 17.97 17.08 0 0 0
05/05/2022
17.97
 253,274 18.62 18.62 17.67 500 0 0.0
04/05/2022
18.62
 128,330 18.80 18.86 18.38 500 0 0.0
29/04/2022
18.80
 104,800 18.62 18.98 18.38 1,000 0 0.0
28/04/2022
18.62
 95,500 18.80 19.10 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |