CTCP Đầu tư Phát triển Thành Đạt (dtd)

27.50
0
(0%)
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
(2024-10-14) 		1.60 6.30% 17,240,000 -171,455 -4.8
24.50
27.50
27.50
2 tháng
(2024-09-16) 		3 12.50% 25,829,000 -147,067 -4.2
24
27.50
27.50
3 tháng
(2024-08-15) 		2.80 11.57% 39,735,400 -828,210 -21.8
24
27.50
27.50
6 tháng
(2024-05-17) 		2.39 9.72% 121,504,200 -3,345,685 -96.3
24
34.10
27.50
12 tháng
(2023-11-20) 		6.13 29.37% 242,370,700 -72,166 -5.0
19.39
34.10
27.50
24 tháng
(2022-11-24) 		17.93 197.56% 391,623,222 -667,234 -12.2
8.24
34.10
27.50
36 tháng
(2021-11-29) 		-0.40 -1.45% 446,483,261 -246,034 -6.2
6.20
34.45
27.50
60 tháng
(2019-12-10) 		22.09 449.83% 536,255,753 -224,034 -5.4
4.25
34.45
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
14.15
 113,350 13.61 14.31 13.61 0 0 0
05/02/2021
13.61
 69,001 13.51 13.67 13.45 0 0 0
04/02/2021
13.51
 74,100 13.40 13.88 13.40 0 0 0
03/02/2021
13.40
 136,300 13.29 13.72 13.13 0 0 0
02/02/2021
13.29
 54,156 12.97 13.29 12.07 0 0 0
01/02/2021
12.97
 105,800 14.42 14.42 12.97 0 0 0
29/01/2021
14.42
 228,610 13.40 14.74 12.07 100 0 0.0
28/01/2021
13.40
 167,300 14.84 14.84 13.40 100 0 0.0
27/01/2021
14.84
 175,511 15.38 15.38 14.68 0 0 0
26/01/2021
15.38
 214,088 15.16 15.38 14.63 0 1,500 -0.0
25/01/2021
15.16
 54,249 15.43 15.43 15.16 0 0 0
22/01/2021
15.43
 82,200 15.70 15.70 15.32 0 0 0
21/01/2021
15.70
 163,700 15.48 15.70 15.27 0 0 0
20/01/2021
15.48
 176,980 15.86 15.86 14.90 0 0 0
19/01/2021
15.86
 276,530 16.18 16.23 14.63 0 0 0
18/01/2021
16.18
 203,390 16.55 16.82 15.86 0 0 0
15/01/2021
16.55
 161,729 16.39 16.87 16.18 0 0 0
14/01/2021
16.39
 83,930 16.39 16.50 16.02 8,500 0 0.3
13/01/2021
16.39
 178,600 16.12 16.55 15.91 0 0 0
12/01/2021
16.12
 172,600 15.80 16.44 15.54 900 0 0.0
11/01/2021
15.80
 177,000 15.54 15.91 15.43 0 0 0
08/01/2021
15.54
 164,432 15.86 15.91 15.54 0 800 -0.0
07/01/2021
15.86
 176,954 15.48 16.02 15.32 100 0 0.0
06/01/2021
15.48
 139,699 15.70 15.75 15.43 0 0 0
05/01/2021
15.70
 298,831 15.38 15.91 15.48 500 0 0.0
04/01/2021
15.38
 194,700 14.90 15.59 14.95 1,300 0 0.0
31/12/2020
14.90
 100,000 15.11 15.16 14.90 20 0 0.0
30/12/2020
15.11
 73,741 15.11 15.11 14.84 0 0 0
29/12/2020
15.11
 124,425 14.84 15.11 14.68 0 0 0
28/12/2020
14.84
 108,740 15.38 15.48 14.42 10 0 0.0
25/12/2020
15.38
 133,975 15.32 15.43 14.74 0 700 -0.0
24/12/2020
15.32
 228,172 15.43 15.48 14.42 0 0 0
23/12/2020
15.43
 141,371 15.59 15.75 15.00 0 0 0
22/12/2020
15.59
 293,031 14.90 15.59 14.84 700 0 0.0
21/12/2020
14.90
 151,640 14.95 15.11 14.84 0 0 0
18/12/2020
14.95
 126,211 14.84 14.95 14.68 0 0 0
17/12/2020
14.84
 300,030 15.06 15.06 14.31 0 0 0
16/12/2020
15.06
 158,270 15.22 15.43 14.79 0 0 0
15/12/2020
15.22
 236,315 14.84 15.43 14.79 0 0 0
14/12/2020
14.84
 304,100 14.31 14.84 14.15 0 0 0
11/12/2020
14.31
 107,772 14.20 14.31 13.99 0 0 0
10/12/2020
14.20
 157,921 14.63 14.63 14.04 0 0 0
09/12/2020
14.63
 95,517 14.47 14.95 14.47 0 0 0
08/12/2020
14.47
 220,762 14.15 14.47 14.15 0 0 0
07/12/2020
14.15
 109,830 14.15 14.36 14.09 0 0 0
04/12/2020
14.15
 103,440 14.15 14.36 14.04 80 0 0.0
03/12/2020
14.15
 117,664 14.15 14.58 14.15 0 0 0
02/12/2020
14.15
 164,980 13.88 14.15 13.67 0 1,000 -0.0
01/12/2020
13.88
 169,306 13.88 14.42 13.45 0 1,000 -0.0
30/11/2020
13.88
 153,530 14.42 14.42 13.77 0 0 0
27/11/2020
14.42
 125,990 14.36 14.42 13.77 0 0 0
26/11/2020
14.36
 274,098 13.83 14.68 13.83 2,000 0 0.1
25/11/2020
13.83
 406,713 12.60 13.83 12.60 0 0 0
24/11/2020
12.60
 209,414 12.60 12.65 12.39 0 0 0
23/11/2020
12.60
 151,004 12.49 12.71 12.39 2,000 0 0.0
20/11/2020
12.49
 125,871 12.49 12.55 12.28 0 0 0
19/11/2020
12.49
 155,020 12.55 12.76 12.28 0 0 0
18/11/2020
12.55
 276,242 12.17 12.71 12.01 0 0 0
17/11/2020
12.17
 204,110 12.01 12.28 11.85 0 1,000 -0.0
16/11/2020
12.01
 148,661 12.17 12.23 11.91 0 0 0
13/11/2020
12.17
 152,941 12.12 12.23 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |