CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.70
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
(2024-10-23) 		0.70 2.81% 23,191,898 -288,557 -7.7
24.60
27.50
25.60
2 tháng
(2024-09-23) 		0.70 2.81% 33,134,450 -258,220 -6.9
24.40
27.50
25.60
3 tháng
(2024-08-26) 		-1.10 -4.12% 42,023,562 -343,535 -9.2
24
27.50
25.60
6 tháng
(2024-05-27) 		-3.27 -11.33% 119,216,059 -3,435,094 -99.2
24
34.10
25.60
12 tháng
(2023-11-28) 		5.95 30.27% 246,403,289 -48,464 -3.0
19.65
34.10
25.60
24 tháng
(2022-12-05) 		14.71 135.11% 398,661,271 -707,247 -10.9
8.24
34.10
25.60
36 tháng
(2021-12-08) 		-0.49 -1.89% 454,237,085 -225,447 -4.4
6.20
34.45
25.60
60 tháng
(2019-12-19) 		21.02 458.94% 545,086,907 -197,747 -3.3
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)
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
27/04/2022
18.80
 137,436 17.91 18.86 17.73 0 0 0
26/04/2022
17.91
 193,343 16.43 17.91 15.60 0 0 0
25/04/2022
16.43
 196,306 17.38 18.21 16.01 0 0 0
22/04/2022
17.38
 237,900 16.72 17.73 16.49 0 0 0
21/04/2022
16.72
 253,800 18.38 18.38 16.55 1,000 0 0.0
20/04/2022
18.38
 177,600 19.63 19.63 18.38 100 0 0.0
19/04/2022
19.63
 244,200 21.35 21.65 19.57 0 0 0
18/04/2022
21.35
 416,200 23.13 23.13 20.82 0 0 0
15/04/2022
23.13
 338,200 24.08 24.08 22.83 0 0 0
14/04/2022
24.08
 164,400 24.25 25.20 24.02 0 0 0
13/04/2022
24.25
 363,106 24.61 24.85 22.95 0 0 0
12/04/2022
24.61
 153,320 25.50 25.56 24.61 0 0 0
08/04/2022
25.50
 155,500 25.80 25.86 25.20 0 0 0
07/04/2022
25.80
 236,811 26.63 26.69 25.80 0 3,400 -0.1
06/04/2022
26.63
 391,255 26.57 27.81 26.09 0 1,100 -0.1
05/04/2022
26.57
 184,010 27.10 27.10 26.51 0 2,100 -0.1
04/04/2022
27.10
 312,798 26.39 27.69 26.45 0 0 0
01/04/2022
26.39
 186,181 26.45 26.69 25.97 0 0 0
31/03/2022
26.45
 496,516 25.26 27.16 25.26 0 0 0
30/03/2022
25.26
 129,600 25.74 25.74 25.20 0 0 0
29/03/2022
25.74
 187,400 25.38 25.92 24.91 0 2,800 -0.1
28/03/2022
25.38
 301,160 25.86 25.86 24.91 0 0 0
25/03/2022
25.86
 124,600 25.80 25.97 25.62 0 0 0
24/03/2022
25.80
 112,936 25.92 25.92 25.56 0 0 0
23/03/2022
25.92
 179,470 26.21 26.33 25.92 0 0 0
22/03/2022
26.21
 220,191 26.21 26.57 26.09 0 0 0
21/03/2022
26.21
 193,114 25.97 26.57 25.86 0 9,700 -0.4
18/03/2022
25.97
 168,954 25.32 26.09 25.38 0 0 0
17/03/2022
25.32
 106,009 25.26 25.62 25.20 0 7,400 -0.3
16/03/2022
25.26
 79,255 25.20 25.80 25.20 0 0 0
15/03/2022
25.20
 116,400 24.61 25.20 24.61 0 0 0
14/03/2022
24.61
 284,540 25.20 25.62 24.61 0 37,500 -1.6
11/03/2022
25.20
 141,159 25.56 25.86 24.91 0 0 0
10/03/2022
25.56
 184,814 25.50 25.92 24.79 0 68,700 -2.9
09/03/2022
25.50
 209,751 25.92 26.09 24.73 300 0 0.0
08/03/2022
25.92
 257,310 26.09 26.63 25.74 0 0 0
07/03/2022
26.09
 156,277 26.75 26.75 26.09 0 0 0
04/03/2022
26.75
 305,271 25.97 27.28 25.80 0 0 0
03/03/2022
25.97
 137,840 26.09 26.09 25.68 0 13,400 -0.6
02/03/2022
26.09
 147,543 25.74 26.15 25.44 3,000 0 0.1
01/03/2022
25.74
 181,131 25.38 25.80 25.09 0 0 0
28/02/2022
25.38
 127,504 25.74 25.74 25.32 0 2,000 -0.1
25/02/2022
25.74
 132,703 25.44 26.09 25.44 0 0 0
24/02/2022
25.44
 274,556 26.69 26.69 24.73 4,000 0 0.2
23/02/2022
26.69
 150,926 26.39 26.92 25.97 0 0 0
22/02/2022
26.39
 206,870 27.34 27.34 25.50 0 0 0
21/02/2022
27.34
 268,574 26.80 28.17 26.51 0 500 -0.0
18/02/2022
26.80
 146,592 26.51 26.80 26.09 0 0 0
17/02/2022
26.51
 102,803 26.63 27.04 26.15 0 0 0
16/02/2022
26.63
 204,061 25.38 26.63 25.44 0 0 0
15/02/2022
25.38
 108,547 25.44 25.56 24.73 2,100 0 0.1
14/02/2022
25.44
 141,252 25.80 25.80 24.97 3,000 0 0.1
11/02/2022
25.80
 251,509 25.97 25.97 25.44 100 0 0.0
10/02/2022
25.97
 72,936 26.21 26.69 25.62 0 0 0
09/02/2022
26.21
 114,058 25.86 26.27 25.20 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |