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)
08/07/2021
16.66
 116,371 16.55 16.82 16.12 0 200 -0.0
07/07/2021
16.55
 134,053 16.50 16.55 15.48 0 0 0
06/07/2021
16.50
 114,400 16.87 16.87 16.50 0 0 0
05/07/2021
16.87
 208,549 17.30 17.30 16.44 200 0 0.0
02/07/2021
17.30
 119,530 17.35 17.57 17.30 0 0 0
01/07/2021
17.35
 138,626 17.35 17.41 17.19 0 0 0
30/06/2021
17.35
 83,200 17.57 17.67 17.08 0 300 -0.0
29/06/2021
17.57
 136,900 17.62 17.73 17.51 0 1,500 -0.0
28/06/2021
17.62
 150,864 17.78 17.83 17.24 0 0 0
25/06/2021
17.78
 168,268 17.83 17.89 17.41 0 0 0
24/06/2021
17.83
 197,400 18.10 18.15 17.51 0 1,000 -0.0
23/06/2021
18.10
 283,414 19.22 19.38 17.99 0 2,000 -0.1
22/06/2021
19.22
 180,964 19.27 20.02 19.22 2,000 0 0.1
21/06/2021
19.27
 161,420 19.54 19.54 18.95 300 500 -0.0
18/06/2021
19.54
 221,000 19.38 19.91 19.22 0 0 0
17/06/2021
19.38
 185,000 19.43 19.43 18.90 1,200 0 0.0
16/06/2021
19.43
 92,015 19.65 19.75 19.22 0 0 0
15/06/2021
19.65
 236,651 18.95 20.02 18.74 1,000 500 0.0
14/06/2021
18.95
 432,218 18.05 19.49 18.05 0 0 0
11/06/2021
18.05
 96,939 17.89 18.10 17.73 0 0 0
10/06/2021
17.89
 67,761 18.31 18.31 17.89 0 0 0
09/06/2021
18.31
 116,700 18.15 18.63 17.89 0 200 -0.0
08/06/2021
18.15
 318,600 17.57 18.95 17.41 0 1,400 -0.0
07/06/2021
17.57
 159,870 17.78 17.78 17.08 200 400 -0.0
04/06/2021
17.78
 127,000 18.15 18.37 17.62 0 0 0
03/06/2021
18.15
 154,600 18.26 18.58 17.73 700 0 0.0
02/06/2021
18.26
 297,334 17.03 18.37 17.03 1,800 0 0.1
01/06/2021
17.03
 193,700 16.18 17.08 15.91 0 5,500 -0.2
31/05/2021
16.18
 131,600 16.44 16.55 15.96 0 0 0
28/05/2021
16.44
 66,635 16.44 16.71 16.28 0 0 0
27/05/2021
16.44
 75,068 16.71 16.71 16.23 0 0 0
26/05/2021
16.71
 75,651 17.03 17.08 16.71 0 300 -0.0
25/05/2021
17.03
 80,500 16.82 17.19 16.82 1,500 0 0.0
24/05/2021
16.82
 99,866 16.66 16.82 16.39 0 2,100 -0.1
21/05/2021
16.66
 106,659 16.23 16.76 16.02 0 0 0
20/05/2021
16.23
 104,500 15.96 16.34 15.96 1,800 0 0.1
19/05/2021
15.96
 104,470 15.70 16.44 15.70 2,400 0 0.1
18/05/2021
15.70
 178,957 16.55 16.55 15.70 0 100 -0.0
17/05/2021
16.55
 94,830 16.92 17.08 16.50 0 0 0
14/05/2021
16.92
 118,000 17.41 17.51 16.92 7,500 700 0.2
13/05/2021
17.41
 122,622 17.83 17.83 17.41 100 0 0.0
12/05/2021
17.83
 180,600 16.92 18.15 16.50 0 500 -0.0
11/05/2021
16.92
 76,800 17.08 17.08 16.76 0 0 0
10/05/2021
17.08
 93,703 17.30 17.35 16.82 0 0 0
07/05/2021
17.30
 140,900 17.30 17.73 17.08 800 500 0.0
06/05/2021
17.30
 102,424 16.98 17.62 16.98 0 0 0
05/05/2021
16.98
 65,320 16.82 17.24 16.55 300 1,600 -0.0
04/05/2021
16.82
 49,300 17.14 17.14 16.18 0 0 0
29/04/2021
17.14
 67,100 16.66 17.57 16.76 700 0 0.0
28/04/2021
16.66
 155,410 16.55 16.71 16.28 0 0 0
27/04/2021
16.55
 93,213 17.46 17.89 16.55 2,200 0 0.1
26/04/2021
17.46
 99,600 17.89 18.37 16.98 0 0 0
23/04/2021
17.89
 99,300 17.67 18.05 17.14 0 0 0
22/04/2021
17.67
 147,521 19.17 19.22 17.67 300 0 0.0
20/04/2021
19.17
 101,050 19.27 19.38 18.69 0 14,500 -0.5
19/04/2021
19.27
 84,800 19.49 19.75 19.22 0 0 0
16/04/2021
19.49
 183,500 20.02 20.29 18.31 0 0 0
15/04/2021
20.02
 101,200 20.07 20.18 19.81 0 0 0
14/04/2021
20.07
 81,300 20.13 20.18 19.91 0 0 0
13/04/2021
20.13
 179,800 20.45 21.04 20.13 0 0 0
12/04/2021
20.45
 113,250 20.29 20.56 20.02 0 0 0
09/04/2021
20.29
 115,735 20.07 20.56 19.86 0 0 0
08/04/2021
20.07
 62,600 20.39 20.56 20.07 0 0 0
07/04/2021
20.39
 116,251 19.91 20.88 19.27 0 0 0
06/04/2021
19.91
 107,300 20.02 20.02 19.65 0 0 0
05/04/2021
20.02
 92,712 20.23 20.29 19.91 0 0 0
02/04/2021
20.23
 148,344 20.34 20.93 19.49 0 0 0
01/04/2021
20.34
 154,020 19.59 20.39 19.49 0 0 0
31/03/2021
19.59
 174,503 20.02 20.02 19.38 0 0 0
30/03/2021
20.02
 120,910 20.23 20.23 19.75 0 0 0
29/03/2021
20.23
 134,102 20.66 20.66 19.75 0 300 -0.0
26/03/2021
20.66
 147,696 20.82 20.82 19.38 0 6,300 -0.2
25/03/2021
20.82
 306,460 20.23 22.16 19.54 500 200 0.0
24/03/2021
20.23
 283,420 20.02 20.29 18.69 300 2,700 -0.1
23/03/2021
20.02
 614,002 22.16 22.16 19.97 1,000 100 0.0
22/03/2021
22.16
 219,860 23.44 23.44 21.52 0 300 -0.0
19/03/2021
23.44
 335,956 21.94 24.13 22.16 1,300 100 0.1
18/03/2021
21.94
 478,487 19.97 21.94 20.02 100 0 0.0
17/03/2021
19.97
 391,700 18.42 20.23 18.21 500 900 -0.0
16/03/2021
18.42
 213,935 18.69 18.74 17.99 0 700 -0.0
15/03/2021
18.69
 162,260 18.79 18.95 18.47 0 0 0
12/03/2021
18.79
 220,236 18.95 19.70 18.15 1,600 0 0.1
11/03/2021
18.95
 436,739 18.21 19.70 18.21 16,600 0 0.6
10/03/2021
18.21
 522,238 16.55 18.21 16.60 600 0 0.0
09/03/2021
16.55
 315,793 16.12 16.66 15.80 0 0 0
08/03/2021
16.12
 349,581 15.48 16.23 15.38 0 0 0
05/03/2021
15.48
 74,000 15.43 15.48 15.11 0 0 0
04/03/2021
15.43
 107,533 15.59 17.08 15.00 0 0 0
03/03/2021
15.59
 169,344 15.38 15.75 15.16 0 0 0
02/03/2021
15.38
 154,400 14.95 15.38 14.95 0 0 0
01/03/2021
14.95
 110,500 14.90 14.95 14.74 0 0 0
26/02/2021
14.90
 125,500 15.11 15.11 14.58 0 700 -0.0
25/02/2021
15.11
 63,100 14.95 15.22 14.95 0 0 0
24/02/2021
14.95
 111,663 15.16 15.22 14.79 0 0 0
23/02/2021
15.16
 113,502 15.16 15.27 14.74 0 0 0
22/02/2021
15.16
 129,803 15.75 15.96 15.16 0 1,000 -0.0
19/02/2021
15.75
 168,100 15.22 15.86 15.06 1,200 0 0.0
18/02/2021
15.22
 172,839 14.58 15.22 14.31 0 0 0
17/02/2021
14.58
 91,360 14.31 14.63 13.93 0 900 -0.0
09/02/2021
14.31
 76,641 14.15 14.31 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |