CTCP Đầu tư Phát triển Thành Đạt (dtd)

27
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) 		1.90 7.48% 15,540,700 -80,155 -2.2
24.50
27.30
27
2 tháng
(2024-09-13) 		2.90 11.89% 24,378,600 -53,167 -1.6
24
27.30
27
3 tháng
(2024-08-14) 		2.20 8.76% 38,693,400 -779,510 -20.3
24
27.30
27
6 tháng
(2024-05-16) 		3.56 15% 120,810,600 -3,163,885 -91.4
23.74
34.10
27
12 tháng
(2023-11-20) 		6.43 30.81% 240,671,400 19,134 -2.5
19.39
34.10
27
24 tháng
(2022-11-23) 		18.23 200.87% 390,219,015 -457,334 -8.2
8.24
34.10
27
36 tháng
(2021-11-29) 		-0.10 -0.36% 444,783,961 -154,734 -3.7
6.20
34.45
27
60 tháng
(2019-12-09) 		22.25 440.35% 534,700,253 -132,734 -2.9
4.25
34.45
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
5.52
 24,700 5.52 5.57 5.52 0 0 0
19/06/2020
5.52
 77,905 5.43 5.52 5.48 0 0 0
18/06/2020
5.43
 37,900 5.43 5.43 5.34 0 0 0
17/06/2020
5.43
 38,800 5.43 5.43 5.43 0 0 0
16/06/2020
5.43
 23,960 5.29 5.48 5.34 0 0 0
15/06/2020
5.29
 73,115 5.52 5.62 5.29 0 0 0
12/06/2020
5.52
 147,711 5.52 5.52 5.29 100 0 0.0
11/06/2020
5.52
 116,508 5.90 5.90 5.52 0 0 0
10/06/2020
5.90
 91,900 5.85 5.90 5.71 500 0 0.0
09/06/2020
5.85
 49,535 5.85 5.85 5.76 0 0 0
08/06/2020
5.85
 100,660 5.90 5.95 5.76 0 500 -0.0
05/06/2020
5.90
 46,051 5.71 5.90 5.71 0 3,000 -0.0
04/06/2020
5.71
 51,970 5.67 5.95 5.71 0 0 0
03/06/2020
5.67
 63,625 5.67 5.71 5.57 0 2,000 -0.0
02/06/2020
5.67
 91,366 5.95 5.95 5.67 0 0 0
01/06/2020
5.95
 78,630 5.85 5.95 5.81 0 0 0
29/05/2020
5.85
 37,800 5.85 5.85 5.76 0 2,000 -0.0
28/05/2020
5.85
 176,949 5.81 5.95 5.38 0 0 0
27/05/2020
5.81
 41,980 6.09 6.14 5.81 0 0 0
26/05/2020
6.09
 51,735 6.09 6.19 5.95 0 0 0
25/05/2020
6.09
 191,978 5.71 6.19 5.71 2,000 0 0.0
22/05/2020
5.71
 81,360 5.76 5.85 5.67 0 0 0
21/05/2020
5.76
 47,300 5.81 5.85 5.76 0 0 0
20/05/2020
5.81
 48,395 5.81 5.85 5.76 0 0 0
19/05/2020
5.81
 135,260 5.90 5.95 5.71 0 2,000 -0.0
18/05/2020
5.90
 139,260 5.62 5.90 5.62 2,000 0 0.0
15/05/2020
5.62
 64,260 5.67 5.81 5.57 0 0 0
14/05/2020
5.67
 49,710 5.67 5.71 5.62 0 0 0
13/05/2020
5.67
 50,151 5.71 5.76 5.67 0 0 0
12/05/2020
5.71
 58,163 5.67 5.76 5.57 0 0 0
11/05/2020
5.67
 53,000 5.81 5.81 5.62 500 0 0.0
08/05/2020
5.81
 103,840 5.81 5.90 5.71 0 0 0
07/05/2020
5.81
 221,507 5.57 5.85 5.57 0 0 0
06/05/2020
5.57
 157,815 5.43 5.57 5.38 0 0 0
05/05/2020
5.43
 40,830 5.29 5.52 5.29 0 0 0
04/05/2020
5.29
 85,204 5.34 5.43 4.82 0 0 0
29/04/2020
5.34
 364,125 5.90 5.90 5.34 0 0 0
28/04/2020
5.90
 70,338 6.00 6.00 5.81 0 0 0
27/04/2020
6.00
 168,860 5.71 6.00 5.71 1,000 500 0.0
24/04/2020
5.71
 106,700 5.62 5.71 5.52 2,000 0 0.0
23/04/2020
5.62
 107,490 5.43 5.85 5.52 2,000 0 0.0
22/04/2020
5.43
 76,300 5.34 5.43 5.19 0 0 0
21/04/2020
5.34
 98,740 5.71 5.71 5.24 0 0 0
20/04/2020
5.71
 136,382 5.48 5.95 5.67 0 0 0
17/04/2020
5.48
 218,818 5.01 5.48 5.01 0 0 0
16/04/2020
5.01
 41,340 4.96 5.01 4.91 0 0 0
15/04/2020
4.96
 56,911 5.01 5.10 4.91 0 0 0
14/04/2020
5.01
 20,781 4.96 5.01 4.82 0 0 0
13/04/2020
4.96
 79,100 4.86 5.01 4.82 0 0 0
10/04/2020
4.86
 32,681 4.86 4.91 4.82 0 0 0
09/04/2020
4.86
 66,120 4.77 4.96 4.72 0 0 0
08/04/2020
4.77
 106,800 4.91 4.91 4.72 0 300 -0.0
07/04/2020
4.91
 57,100 4.91 5.01 4.72 0 0 0
06/04/2020
4.91
 64,750 4.77 4.91 4.72 0 0 0
03/04/2020
4.77
 26,963 4.63 4.77 4.63 0 0 0
01/04/2020
4.63
 30,518 4.49 4.63 4.49 0 0 0
31/03/2020
4.49
 60,640 4.39 4.53 4.39 0 0 0
30/03/2020
4.39
 50,900 4.44 4.49 4.34 0 4,500 -0.0
27/03/2020
4.44
 74,300 4.44 4.53 4.39 300 0 0.0
26/03/2020
4.44
 52,000 4.67 4.67 4.44 0 0 0
25/03/2020
4.67
 96,300 4.39 4.77 4.39 0 100 -0.0
24/03/2020
4.39
 47,010 4.25 4.44 4.30 0 0 0
23/03/2020
4.25
 132,811 4.72 4.72 4.25 0 0 0
20/03/2020
4.72
 55,100 4.72 4.77 4.63 0 0 0
19/03/2020
4.72
 47,800 4.86 4.86 4.39 0 0 0
18/03/2020
4.86
 47,035 4.86 4.96 4.72 0 0 0
17/03/2020
4.86
 30,558 4.53 4.86 4.39 0 0 0
16/03/2020
4.53
 67,000 4.44 4.63 4.44 0 0 0
13/03/2020
4.44
 184,775 4.72 4.72 4.25 100 0 0.0
12/03/2020
4.72
 269,365 5.15 5.15 4.67 0 0 0
11/03/2020
5.15
 142,120 5.10 5.34 4.96 0 0 0
10/03/2020
5.10
 167,000 5.34 5.34 4.82 0 200 -0.0
09/03/2020
5.34
 117,400 5.90 5.90 5.34 0 0 0
06/03/2020
5.90
 56,210 6.04 6.04 5.81 0 0 0
05/03/2020
6.04
 73,640 5.85 6.19 5.81 0 0 0
04/03/2020
5.85
 144,820 6.04 6.04 5.81 0 0 0
03/03/2020
6.04
 141,108 5.90 6.04 5.71 0 0 0
02/03/2020
5.90
 83,500 5.85 5.95 5.71 0 0 0
28/02/2020
5.85
 241,594 5.57 6.04 5.48 0 0 0
27/02/2020
5.57
 244,770 5.10 5.57 5.05 0 0 0
26/02/2020
5.10
 53,900 5.19 5.19 4.86 0 0 0
25/02/2020
5.19
 75,428 4.91 5.19 4.82 0 0 0
24/02/2020
4.91
 138,900 5.19 5.19 4.72 0 0 0
21/02/2020
5.19
 73,390 5.38 5.52 5.15 0 0 0
20/02/2020
5.38
 106,410 5.10 5.57 5.15 0 0 0
19/02/2020
5.10
 164,200 4.67 5.10 4.58 0 0 0
18/02/2020
4.67
 34,950 4.63 4.77 4.58 0 0 0
17/02/2020
4.63
 47,300 4.72 4.77 4.58 0 0 0
14/02/2020
4.72
 19,300 4.72 4.77 4.63 0 0 0
13/02/2020
4.72
 51,500 4.77 4.82 4.67 0 0 0
12/02/2020
4.77
 41,300 4.67 4.77 4.58 0 0 0
11/02/2020
4.67
 39,600 4.63 4.67 4.53 0 0 0
10/02/2020
4.63
 19,400 4.67 4.67 4.63 0 0 0
07/02/2020
4.67
 26,900 4.67 4.72 4.58 0 0 0
06/02/2020
4.67
 57,502 4.53 4.72 4.58 0 0 0
05/02/2020
4.53
 30,734 4.39 4.58 4.39 0 0 0
04/02/2020
4.39
 81,205 4.34 4.58 4.30 0 0 0
03/02/2020
4.34
 101,800 4.72 4.82 4.25 0 0 0
31/01/2020
4.72
 127,300 4.72 4.72 4.58 0 0 0
30/01/2020
4.72
 42,441 4.86 4.86 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |