CTCP Đầu tư Phát triển Thành Đạt (dtd)

25.60
1.10
(4.49%)
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)
10/07/2019
6.09
 85,600 5.95 6.14 5.90 0 0 0
09/07/2019
5.95
 91,600 5.95 5.95 5.76 0 0 0
08/07/2019
5.95
 51,100 6.04 6.04 5.95 0 0 0
05/07/2019
6.04
 117,600 6.00 6.14 6.00 0 0 0
04/07/2019
6.00
 113,120 5.90 6.09 5.90 0 0 0
03/07/2019
5.90
 65,300 6.00 6.00 5.90 0 0 0
02/07/2019
6.00
 60,320 5.95 6.00 5.76 0 0 0
01/07/2019
5.95
 55,830 5.95 6.04 5.95 0 0 0
28/06/2019
5.95
 94,610 5.81 6.14 5.76 0 0 0
27/06/2019
5.81
 44,000 5.85 5.85 5.57 0 0 0
26/06/2019
5.85
 97,900 6.04 6.04 5.76 0 0 0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2019
6.04
 60,420 5.75 6.04 5.95 0 0 0
24/06/2019
5.75
 71,200 5.84 5.88 5.75 0 0 0
21/06/2019
5.84
 223,550 6.18 6.18 5.71 0 0 0
20/06/2019
6.18
 80,200 6.22 6.27 6.14 0 0 0
19/06/2019
6.22
 169,950 6.40 6.44 6.14 0 0 0
18/06/2019
6.40
 233,130 6.14 6.40 6.10 0 0 0
17/06/2019
6.14
 97,240 6.22 6.22 5.92 0 0 0
14/06/2019
6.22
 116,000 6.31 6.48 6.14 0 0 0
13/06/2019
6.31
 162,149 6.44 6.52 6.22 0 0 0
12/06/2019
6.44
 430,820 5.88 6.44 5.84 0 0 0
11/06/2019
5.88
 106,405 5.88 6.01 5.75 0 0 0
10/06/2019
5.88
 181,900 5.84 6.14 5.84 0 0 0
07/06/2019
5.84
 100,810 5.41 5.84 5.37 0 0 0
06/06/2019
5.41
 99,535 5.71 5.71 5.37 0 0 0
05/06/2019
5.71
 149,500 5.75 5.88 5.45 0 0 0
04/06/2019
5.75
 148,702 5.88 5.97 5.67 0 87,200 -1.2
03/06/2019
5.88
 115,940 6.10 6.10 5.84 0 0 0
31/05/2019
6.10
 136,900 5.84 6.18 5.88 0 0 0
30/05/2019
5.84
 115,010 5.84 5.88 5.75 0 0 0
29/05/2019
5.84
 252,011 6.10 6.10 5.79 0 0 0
28/05/2019
6.10
 157,830 5.97 6.18 6.01 0 0 0
27/05/2019
5.97
 177,090 5.75 6.14 5.71 0 0 0
24/05/2019
5.75
 174,200 5.45 5.84 5.45 0 0 0
23/05/2019
5.45
 90,900 5.28 5.45 5.28 0 0 0
22/05/2019
5.28
 97,000 5.28 5.32 5.19 0 0 0
21/05/2019
5.28
 92,220 5.24 5.49 5.24 0 0 0
20/05/2019
5.24
 203,100 5.37 5.41 5.15 0 0 0
17/05/2019
5.37
 252,400 5.24 5.58 5.15 0 0 0
16/05/2019
5.24
 170,402 5.67 5.67 5.24 0 0 0
15/05/2019
5.67
 113,114 5.71 5.79 5.58 0 0 0
14/05/2019
5.71
 278,000 5.37 5.88 5.28 0 0 0
13/05/2019
5.37
 173,700 5.54 5.54 5.07 0 0 0
10/05/2019
5.54
 118,500 5.37 5.62 5.37 0 0 0
09/05/2019
5.37
 373,300 4.89 5.37 4.85 0 0 0
08/05/2019
4.89
 76,600 4.85 4.89 4.72 0 0 0
07/05/2019
4.85
 208,710 4.51 4.94 4.51 2,100 0 0.0
06/05/2019
4.51
 137,722 4.34 4.51 4.29 0 0 0
03/05/2019
4.34
 59,000 4.46 4.46 4.34 0 0 0
02/05/2019
4.46
 110,900 4.34 4.46 4.29 0 0 0
26/04/2019
4.34
 21,100 4.34 4.34 4.29 0 0 0
25/04/2019
4.34
 49,400 4.12 4.38 4.12 0 0 0
24/04/2019
4.12
 2,800 4.25 4.25 4.12 0 0 0
23/04/2019
4.25
 2,710 4.25 4.25 4.08 0 0 0
22/04/2019
4.25
 4,400 4.29 4.29 4.25 0 0 0
19/04/2019
4.29
 24,000 4.16 4.29 3.99 0 0 0
18/04/2019
4.16
 35,200 4.21 4.21 3.95 0 0 0
17/04/2019
4.21
 57,968 4.25 4.25 3.95 0 0 0
16/04/2019
4.25
 36,300 4.25 4.29 4.25 0 0 0
12/04/2019
4.25
 34,110 4.38 4.38 4.25 0 0 0
11/04/2019
4.38
 33,298 4.25 4.38 4.29 0 0 0
10/04/2019
4.25
 30,300 4.38 4.38 4.25 0 0 0
09/04/2019
4.38
 36,102 4.42 4.42 4.29 0 0 0
08/04/2019
4.42
 41,200 4.38 4.42 4.29 0 0 0
05/04/2019
4.38
 50,822 4.42 4.46 4.38 0 0 0
04/04/2019
4.42
 180,500 4.55 4.55 4.38 107,900 0 1.1
03/04/2019
4.55
 38,800 4.42 4.55 4.38 0 0 0
02/04/2019
4.42
 48,600 4.64 4.64 4.42 0 0 0
01/04/2019
4.64
 249,600 4.25 4.64 4.29 0 4,500 -0.0
29/03/2019
4.25
 21,700 4.29 4.29 4.25 0 0 0
28/03/2019
4.29
 25,100 4.29 4.38 4.29 0 0 0
27/03/2019
4.29
 6,900 4.29 4.34 4.29 0 0 0
26/03/2019
4.29
 59,150 4.29 4.34 4.29 0 0 0
25/03/2019
4.29
 50,428 4.38 4.42 4.29 28,800 0 0.3
22/03/2019
4.38
 39,760 4.25 4.38 4.25 30,600 0 0.3
21/03/2019
4.25
 46,400 4.29 4.38 4.25 0 0 0
20/03/2019
4.29
 72,900 4.29 4.38 4.21 0 0 0
19/03/2019
4.29
 73,400 4.29 4.46 4.21 4,500 0 0.0
18/03/2019
4.29
 242,240 4.76 4.81 4.29 4,000 0 0.0
15/03/2019
4.76
 541,100 4.46 4.81 4.25 0 0 0
14/03/2019
4.46
 325,000 4.72 4.72 4.25 0 0 0
13/03/2019
4.72
 525,500 5.24 5.28 4.72 0 0 0
12/03/2019
5.24
 356,600 5.79 5.79 5.24 0 0 0
11/03/2019
5.79
 181,400 6.22 6.22 5.62 0 0 0
08/03/2019
6.22
 239,600 6.65 6.65 6.01 0 0 0
07/03/2019
6.65
 735,600 6.74 6.87 6.10 67,600 0 1.0
06/03/2019
6.74
 488,400 6.14 6.74 6.10 0 0 0
05/03/2019
6.14
 153,700 6.31 6.35 5.92 0 0 0
04/03/2019
6.31
 553,100 5.75 6.31 5.58 0 46,800 -0.6
01/03/2019
5.75
 161,600 5.67 5.79 5.58 0 0 0
28/02/2019
5.67
 176,600 5.58 5.71 5.54 0 0 0
27/02/2019
5.58
 99,500 5.54 5.62 5.49 0 0 0
26/02/2019
5.54
 76,100 5.62 5.62 5.49 0 0 0
25/02/2019
5.62
 140,600 5.54 5.62 5.45 0 0 0
22/02/2019
5.54
 98,500 5.58 5.58 5.45 0 0 0
21/02/2019
5.58
 164,100 5.49 5.58 5.45 0 0 0
20/02/2019
5.49
 151,200 5.41 5.54 5.32 0 0 0
19/02/2019
5.41
 39,700 5.37 5.45 5.32 0 0 0
18/02/2019
5.37
 131,200 5.24 5.41 5.15 0 0 0
15/02/2019
5.24
 102,400 5.15 5.24 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |