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)
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
08/02/2022
25.86
 158,144 24.85 26.39 24.85 0 0 0
07/02/2022
24.85
 119,969 24.20 25.32 24.25 0 0 0
28/01/2022
24.20
 142,700 24.14 24.49 24.02 0 0 0
27/01/2022
24.14
 195,707 25.03 25.32 23.84 0 1,500 -0.1
26/01/2022
25.03
 144,200 26.03 26.33 23.84 0 0 0
25/01/2022
26.03
 161,970 24.55 26.03 23.13 0 0 0
24/01/2022
24.55
 303,852 26.98 26.98 24.31 0 0 0
21/01/2022
26.98
 151,114 27.52 28.52 26.98 0 300 -0.0
20/01/2022
27.52
 184,857 25.68 27.87 24.91 0 10,000 -0.4
19/01/2022
25.68
 203,900 24.31 25.80 23.13 0 0 0
18/01/2022
24.31
 369,000 25.97 25.97 23.72 0 0 0
17/01/2022
25.97
 245,880 28.76 28.82 25.97 0 0 0
14/01/2022
28.76
 240,204 27.75 28.88 25.86 0 0 0
13/01/2022
27.75
 423,944 30.78 31.13 27.75 4,800 0 0.2
12/01/2022
30.78
 513,283 32.26 32.26 29.06 4,000 100 0.2
11/01/2022
32.26
 449,176 33.21 33.21 32.02 1,000 0 0.1
10/01/2022
33.21
 336,078 34.45 34.75 33.21 0 500 -0.0
07/01/2022
34.45
 505,833 32.68 35.88 32.68 0 0 0
06/01/2022
32.68
 924,085 29.71 32.68 29.59 0 100 -0.0
05/01/2022
29.71
 205,651 30.30 30.36 29.71 3,000 0 0.2
04/01/2022
30.30
 242,870 30.42 30.72 29.83 7,100 0 0.4
31/12/2021
30.42
 92,080 30.78 30.84 30.19 0 0 0
30/12/2021
30.78
 152,060 31.43 31.43 30.78 100 0 0.0
29/12/2021
31.43
 505,715 29.24 31.90 29.06 0 0 0
28/12/2021
29.24
 215,350 29.59 29.95 29.12 0 0 0
27/12/2021
29.59
 127,336 29.65 29.71 29.06 1,300 0 0.1
24/12/2021
29.65
 244,003 29.30 31.02 29.18 0 300 -0.0
23/12/2021
29.30
 333,246 30.84 30.84 28.76 0 1,300 -0.1
22/12/2021
30.84
 328,905 30.84 31.25 30.66 0 0 0
21/12/2021
30.84
 240,805 31.13 31.13 30.24 0 0 0
20/12/2021
31.13
 352,020 30.54 31.73 29.18 22,300 100 1.1
17/12/2021
30.54
 331,000 29.35 30.96 29.35 0 1,500 -0.1
16/12/2021
29.35
 209,800 29.06 29.65 28.76 7,800 4,200 0.2
15/12/2021
29.06
 167,300 29.59 29.59 28.70 0 3,800 -0.2
14/12/2021
29.59
 249,130 30.54 30.54 29.24 0 0 0
13/12/2021
30.54
 343,472 29.65 30.96 29.06 96,800 0 4.9
10/12/2021
29.65
 404,191 28.70 30.48 28.82 5,300 0 0.3
09/12/2021
28.70
 446,532 26.09 28.70 25.92 0 0 0
08/12/2021
26.09
 87,932 26.09 26.27 25.80 0 0 0
07/12/2021
26.09
 196,790 25.50 26.21 25.20 0 0 0
06/12/2021
25.50
 282,880 26.69 26.69 24.61 0 0 0
03/12/2021
26.69
 209,236 27.87 27.87 26.69 0 0 0
02/12/2021
27.87
 248,128 27.81 27.93 27.28 4,000 0 0.2
01/12/2021
27.81
 138,484 27.87 27.99 27.28 0 0 0
30/11/2021
27.87
 240,654 27.40 28.41 27.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |