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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |