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
(2024-08-20) 		-2.80 -10.26% 11,115,800 -258,670 -7.0
24
27.30
25.60
2 tháng
(2024-07-22) 		-5.20 -17.51% 34,495,400 -1,835,610 -49.2
24
30
25.60
3 tháng
(2024-06-21) 		-4.60 -15.81% 59,946,100 -2,430,234 -67.6
24
34.10
25.60
6 tháng
(2024-03-25) 		-0.54 -2.17% 120,484,400 -1,626,094 -50.2
20.70
34.10
25.60
12 tháng
(2023-09-25) 		5.75 30.65% 250,642,300 -143,034 -7.2
15.83
34.10
25.60
24 tháng
(2022-09-30) 		10.44 74.20% 375,420,760 -25,632 -1.4
6.20
34.10
25.60
36 tháng
(2021-10-05) 		5.23 27.12% 439,222,336 -50,742 -1.0
6.20
34.45
25.60
60 tháng
(2019-10-16) 		17.51 250.59% 514,596,173 -7,432 0.4
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)
29/11/2021
27.40
 215,493 27.10 27.64 26.45 1,800 0 0.1
26/11/2021
27.10
 294,404 28.29 28.76 26.80 0 0 0
25/11/2021
28.29
 138,706 27.87 28.58 27.81 500 0 0.0
24/11/2021
27.87
 211,821 27.10 28.11 26.98 0 0 0
23/11/2021
27.10
 224,141 26.39 27.16 24.31 0 0 0
22/11/2021
26.39
 778,457 28.82 28.82 26.39 0 2,000 -0.1
19/11/2021
28.82
 474,414 29.12 29.65 28.47 0 500 -0.0
18/11/2021
29.12
 427,979 28.52 29.59 28.41 0 1,700 -0.1
17/11/2021
28.52
 632,389 29.18 29.24 27.64 0 1,000 -0.0
16/11/2021
29.18
 546,128 30.42 30.54 28.88 400 2,800 -0.1
15/11/2021
30.42
 867,031 32.02 32.32 29.18 900 0 0.0
12/11/2021
32.02
 456,954 33.57 33.68 32.02 200 0 0.0
11/11/2021
33.57
 721,965 31.85 34.40 32.02 4,500 0 0.3
10/11/2021
31.85
 553,406 29.53 31.85 29.53 100 700 -0.0
09/11/2021
29.53
 385,223 29.30 29.53 28.94 0 0 0
08/11/2021
29.30
 362,658 29.30 29.59 28.76 1,000 0 0.0
05/11/2021
29.30
 282,853 29.06 30.01 29.06 1,200 0 0.1
04/11/2021
29.06
 608,252 27.99 29.65 27.81 0 700 -0.0
03/11/2021
27.99
 922,074 31.07 33.92 27.99 700 1,500 -0.0
02/11/2021
31.07
 373,248 30.42 31.25 30.42 0 0 0
01/11/2021
30.42
 753,232 30.24 31.37 29.95 900 0 0.0
29/10/2021
30.24
 609,381 27.93 30.72 27.93 0 0 0
28/10/2021
27.93
 547,460 25.44 27.93 25.03 1,800 10 0.1
27/10/2021
25.44
 199,800 24.91 25.80 24.91 500 0 0.0
26/10/2021
24.91
 411,149 25.03 25.03 23.84 0 10,100 -0.4
25/10/2021
25.03
 321,900 24.67 25.97 24.67 100 600 -0.0
22/10/2021
24.67
 381,356 24.02 25.20 23.96 200 0 0.0
21/10/2021
24.02
 334,574 23.25 24.02 23.19 0 1,400 -0.1
20/10/2021
23.25
 299,717 22.89 23.42 22.89 0 0 0
19/10/2021
22.89
 250,128 22.71 23.48 22.59 1,000 0 0.0
18/10/2021
22.71
 406,928 22.36 23.19 22.30 1,900 5,400 -0.1
15/10/2021
22.36
 523,035 22.59 22.83 22.18 0 700 -0.0
14/10/2021
22.59
 328,860 22.18 22.83 22.12 0 1,000 -0.0
13/10/2021
22.18
 597,555 22.18 23.31 21.94 1,700 0 0.1
12/10/2021
22.18
 1,277,997 20.16 22.18 20.22 2,000 0 0.1
11/10/2021
20.16
 145,100 19.87 20.40 19.87 3,400 0 0.1
08/10/2021
19.87
 227,200 20.46 20.46 19.87 0 0 0
07/10/2021
20.46
 356,302 20.10 20.76 20.10 0 0 0
06/10/2021
20.10
 215,088 19.27 20.10 19.27 0 0 0
05/10/2021
19.27
 140,510 19.27 19.45 19.15 0 5,600 -0.2
04/10/2021
19.27
 189,239 19.15 19.39 18.86 0 0 0
01/10/2021
19.15
 176,284 19.57 19.57 19.10 0 1,900 -0.1
30/09/2021
19.57
 70,173 19.27 19.63 19.27 0 0 0
29/09/2021
19.27
 83,881 19.10 19.45 18.98 0 1,100 -0.0
28/09/2021
19.10
 290,794 18.98 19.21 18.44 2,500 4,800 -0.1
27/09/2021
18.98
 300,916 19.81 19.81 18.98 0 0 0
24/09/2021
19.81
 198,591 20.28 20.34 19.75 0 0 0
23/09/2021
20.28
 468,997 20.76 21.35 20.16 4,800 0 0.2
22/09/2021
20.76
 380,187 20.52 20.87 20.52 0 0 0
21/09/2021
20.52
 400,911 19.93 20.87 19.27 0 0 0
20/09/2021
19.93
 318,839 19.45 20.16 19.27 0 0 0
17/09/2021
19.45
 288,248 19.69 19.75 19.39 0 0 0
16/09/2021
19.69
 117,167 19.63 19.81 19.45 0 100 -0.0
15/09/2021
19.63
 128,990 19.57 19.75 19.27 0 0 0
14/09/2021
19.57
 232,320 19.27 19.75 18.98 0 0 0
13/09/2021
19.27
 470,250 20.34 20.40 19.27 0 0 0
10/09/2021
20.34
 185,691 20.52 21.05 20.34 0 800 -0.0
09/09/2021
20.52
 229,170 20.52 20.64 20.16 0 4,100 -0.1
08/09/2021
20.52
 187,715 20.52 20.87 19.93 10,100 0 0.3
07/09/2021
20.52
 389,288 21.65 21.70 20.16 0 0 0
06/09/2021
21.65
 480,418 21.05 21.94 21.05 4,900 0 0.2
01/09/2021
21.05
 487,944 20.04 21.05 20.04 0 0 0
31/08/2021
20.04
 395,575 19.99 20.70 19.57 0 0 0
30/08/2021
19.99
 269,110 19.27 20.04 19.27 0 0 0
27/08/2021
19.27
 140,600 19.04 19.27 18.62 0 0 0
26/08/2021
19.04
 202,220 19.10 19.27 18.38 0 0 0
25/08/2021
19.10
 166,664 18.50 19.10 18.09 0 0 0
24/08/2021
18.50
 330,790 19.27 19.27 18.15 0 0 0
23/08/2021
19.27
 305,010 20.82 20.82 19.27 0 0 0
20/08/2021
20.82
 595,100 21.17 21.94 19.57 0 0 0
19/08/2021
21.17
 161,600 21.17 21.17 20.76 0 0 0
18/08/2021
21.17
 244,700 21.11 21.17 20.52 0 7,000 -0.2
17/08/2021
21.11
 298,600 21.76 21.82 21.05 0 5,300 -0.2
16/08/2021
21.76
 825,800 20.16 21.88 20.16 0 0 0
13/08/2021
20.16
 332,247 20.10 20.16 19.15 2,000 13,800 -0.4
12/08/2021
20.10
 467,164 19.57 20.46 18.98 0 0 0
11/08/2021
19.57
 553,577 20.99 21.05 19.57 0 100 -0.0
10/08/2021
20.99
 571,782 20.10 20.99 20.10 18,900 0 0.7
09/08/2021
20.10
 432,900 19.69 20.40 19.57 10,000 6,000 0.1
06/08/2021
19.69
 401,800 19.69 20.46 19.27 0 0 0
05/08/2021
19.69
 149,300 19.93 19.93 19.45 0 0 0
04/08/2021
19.93
 271,450 19.57 20.46 19.57 6,200 0 0.2
03/08/2021
19.57
 581,100 18.32 19.57 18.21 0 900 -0.0
02/08/2021
18.32
 188,000 18.27 18.44 18.03 1,000 0 0.0
30/07/2021
18.27
 124,100 18.32 18.32 17.67 0 6,000 -0.2
29/07/2021
18.32
 131,100 18.32 18.38 17.61 0 300 -0.0
28/07/2021
18.32
 119,042 18.74 18.80 17.97 1,100 300 0.0
27/07/2021
18.74
 147,988 18.68 19.21 18.50 6,500 0 0.2
26/07/2021
18.68
 191,190 18.27 18.68 17.55 0 0 0
23/07/2021
18.27
 192,452 17.20 18.27 17.14 0 0 0
22/07/2021
17.20
 92,310 16.90 17.32 16.90 0 0 0
21/07/2021
16.90
 41,100 16.90 17.20 16.84 0 500 -0.0
20/07/2021
16.90
 52,795 16.72 16.90 16.31 0 0 0
19/07/2021
16.72
 79,920 17.20 17.20 16.37 0 0 0
16/07/2021
17.20
 33,650 17.20 17.26 16.96 2,300 0 0.1
15/07/2021
17.20
 34,487 17.26 17.32 16.96 0 0 0
14/07/2021
17.26
 70,533 17.20 18.09 16.90 0 0 0
13/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
17.20
 41,230 16.55 17.32 16.55 100 0 0.0
12/07/2021
16.55
 146,229 16.55 16.55 15.22 0 0 0
09/07/2021
16.55
 61,400 16.66 16.66 16.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |