CTCP Đầu tư Phát triển Thành Đạt (dtd)

26.80
-0.20
(-0.74%)
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
(2024-10-15) 		2.70 10.89% 18,090,000 -62,655 -1.9
24.50
27.50
27.50
2 tháng
(2024-09-16) 		3.50 14.58% 27,331,600 -58,867 -1.8
24
27.50
27.50
3 tháng
(2024-08-16) 		1.10 4.17% 40,206,800 -585,980 -15.6
24
27.50
27.50
6 tháng
(2024-05-20) 		3.15 12.95% 122,046,000 -3,267,385 -94.3
24
34.10
27.50
12 tháng
(2023-11-20) 		6.63 31.77% 243,873,300 16,034 -2.7
19.39
34.10
27.50
24 tháng
(2022-11-25) 		18.05 190.95% 392,959,809 -645,434 -10.6
8.24
34.10
27.50
36 tháng
(2021-11-30) 		-0.37 -1.34% 447,770,368 -159,634 -3.9
6.20
34.45
27.50
60 tháng
(2019-12-11) 		22.73 476.65% 537,691,378 -135,834 -3.1
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)
06/09/2023
23.36
 1,045,300 22.46 23.36 22.16 0 18,000 -0.6
05/09/2023
22.46
 712,700 22.76 23.06 22.08 500 253,400 -7.5
31/08/2023
22.76
 608,900 22.53 23.21 22.46 0 49,400 -1.5
30/08/2023
22.53
 864,200 21.10 22.53 21.10 0 700 -0.0
29/08/2023
21.10
 778,000 21.02 21.78 20.42 500 275,600 -7.6
28/08/2023
21.02
 479,100 21.25 21.32 20.79 100 70,000 -1.9
25/08/2023
21.25
 473,100 21.55 21.55 20.95 1,500 0 0
24/08/2023
21.55
 1,002,000 20.04 21.55 19.51 16,500 226,400 -5.6
23/08/2023
20.04
 250,200 20.04 20.49 19.89 0 0 0
22/08/2023
20.04
 742,100 19.66 20.04 18.90 3,060 254,000 -6.4
21/08/2023
19.66
 592,600 20.42 20.49 19.36 630 55,500 -1.4
18/08/2023
20.42
 1,085,900 22.61 23.06 20.42 3,340 4,500 -0.0
17/08/2023
22.61
 698,300 23.21 23.59 22.53 1,000 238,400 -7.2
16/08/2023
23.21
 488,100 23.14 23.97 22.76 0 0 0
15/08/2023
23.14
 704,800 23.89 24.27 23.06 0 281,400 -8.7
14/08/2023
23.89
 512,600 23.36 24.27 23.14 700 0 0.0
11/08/2023
23.36
 553,800 23.36 23.44 22.68 520 0 0.0
10/08/2023
23.36
 824,000 24.05 24.35 23.29 1,300 288,000 -8.9
09/08/2023
24.05
 530,900 23.67 24.42 23.36 1,000 600 0.0
08/08/2023
23.67
 544,000 23.52 23.97 23.21 13,516 32,700 -0.6
07/08/2023
23.52
 1,474,000 24.20 26.16 23.44 200 757,200 -23.7
04/08/2023
24.20
 1,184,900 24.50 24.50 23.36 250 1,900 -0.1
03/08/2023
24.50
 309,900 24.57 24.80 24.20 223 26,800 -0.9
02/08/2023
24.57
 533,800 24.20 24.57 24.20 1,930 0 0.1
01/08/2023
24.20
 841,100 25.18 25.18 24.20 2,860 0 0.1
31/07/2023
25.18
 1,845,800 26.69 26.69 24.20 14,759 4,500 0.3
28/07/2023
26.69
 367,200 26.92 27.07 26.54 27,200 0 1.0
27/07/2023
26.92
 817,000 27.15 27.37 26.24 2,600 5,900 -0.1
26/07/2023
27.15
 342,400 27.75 27.90 27.07 0 0 0
25/07/2023
27.75
 1,085,500 26.54 28.43 26.62 200 5,800 -0.2
24/07/2023
26.54
 466,500 26.54 26.84 26.54 0 2,200 -0.1
21/07/2023
26.54
 449,100 26.24 27.07 26.16 0 0 0
20/07/2023
26.24
 678,000 26.84 26.84 26.09 0 3,300 -0.1
19/07/2023
26.84
 476,700 26.62 27.37 26.31 0 100 -0.0
18/07/2023
26.62
 475,700 26.31 27.60 26.09 0 5,500 -0.2
17/07/2023
26.31
 1,015,500 26.99 27.22 25.71 49,400 12,100 1.3
14/07/2023
26.99
 722,600 27.37 27.60 26.54 26,000 700 0.9
13/07/2023
27.37
 583,000 27.60 27.98 27.15 16,200 600 0.6
12/07/2023
27.60
 703,500 27.07 27.83 26.54 3,000 300 0.1
11/07/2023
27.07
 732,100 27.07 28.36 26.54 500 600 -0.0
10/07/2023
27.07
 1,022,100 25.41 27.60 25.56 0 0 0
07/07/2023
25.41
 2,198,200 23.14 25.41 23.06 0 6,550 -0.2
06/07/2023
23.14
 641,900 22.61 23.14 22.31 0 5,300 -0.2
05/07/2023
22.61
 474,401 22.46 23.06 22.00 0 0 0
04/07/2023
22.46
 277,676 22.38 22.99 22.38 900 0 0.0
03/07/2023
22.38
 319,124 22.46 23.36 22.23 800 4,500 -0.1
30/06/2023
22.46
 372,275 22.84 22.91 20.57 0 0 0
29/06/2023
22.84
 544,341 23.29 23.67 22.76 86,400 3,100 2.6
28/06/2023
23.29
 390,219 23.21 23.36 22.84 0 4,400 -0.1
27/06/2023
23.21
 389,902 22.91 23.29 22.76 21,000 4,300 0.5
26/06/2023
22.91
 895,089 23.36 24.20 22.31 84,200 0 2.6
23/06/2023
23.36
 1,801,059 24.50 24.65 23.29 1,000 1,400 -0.0
22/06/2023
24.50
 193,179 24.50 24.88 24.35 94,700 1,300 3.1
21/06/2023
24.50
 524,394 24.57 24.95 24.12 100 1,700 -0.1
20/06/2023
24.57
 1,499,132 23.21 25.10 23.21 0 0 0
19/06/2023
23.21
 470,341 22.38 23.59 22.31 3,030 1,000 0.1
16/06/2023
22.38
 476,439 22.91 23.67 22.38 400 500 -0.0
15/06/2023
22.91
 476,641 22.46 23.29 22.23 77,800 5,200 2.2
14/06/2023
22.46
 668,393 23.59 23.74 22.46 1,600 1,500 0.0
13/06/2023
23.59
 926,159 23.82 24.57 23.52 0 0 0
12/06/2023
23.82
 1,221,400 21.63 24.05 21.85 177,700 6,000 5.1
09/06/2023
21.63
 293,949 21.55 22.08 21.47 3,100 1,500 0.0
08/06/2023
21.55
 1,142,130 22.91 23.14 21.55 68,900 900 2.1
07/06/2023
22.91
 694,693 23.21 23.44 22.68 300 0 0.0
06/06/2023
23.21
 928,592 22.38 23.29 22.31 320,300 0 9.7
05/06/2023
22.38
 1,046,543 22.68 23.21 21.93 100 0 0.0
02/06/2023
22.68
 991,134 23.97 24.20 22.68 19,600 0 0.6
01/06/2023
23.97
 679,627 23.97 24.57 23.59 229,500 3,000 7.2
31/05/2023
23.97
 886,505 24.12 25.33 23.44 0 0 0
30/05/2023
24.12
 1,506,953 22.00 24.12 22.16 500 2,700 -0.1
29/05/2023
22.00
 757,758 21.40 22.61 21.40 0 500 -0.0
26/05/2023
21.40
 543,453 21.32 22.46 21.25 100 0 0.0
25/05/2023
21.32
 528,885 21.32 21.85 21.17 66,500 0 1.9
24/05/2023
21.32
 701,873 21.93 22.61 21.32 1,000 0 0.0
23/05/2023
21.93
 1,080,151 22.08 22.99 21.63 410,200 1,200 12.2
22/05/2023
22.08
 926,327 21.47 22.08 20.72 230,300 1,000 6.6
19/05/2023
21.47
 820,450 21.78 21.85 20.11 600 0 0.0
18/05/2023
21.78
 1,355,622 22.76 23.06 21.78 512,200 800 15.3
17/05/2023
22.76
 1,246,909 22.31 23.36 21.63 155,400 1,000 4.6
16/05/2023
22.31
 1,117,824 21.70 22.53 21.17 503,700 400 14.6
15/05/2023
21.70
 1,474,400 20.26 22.23 20.04 68,900 0 1.9
12/05/2023
20.26
 1,464,200 21.10 21.17 19.51 5,400 0 0.1
11/05/2023
21.10
 1,560,700 20.42 22.53 20.79 320,800 100 9.0
10/05/2023
20.42
 1,228,719 18.75 20.57 18.90 0 205,000 -5.5
09/05/2023
18.75
 1,444,018 17.09 18.75 17.32 2,100 200,036 -4.8
08/05/2023
17.09
 1,430,388 15.50 17.09 15.65 2,900 200,050 -4.3
05/05/2023
15.50
 911,354 15.05 16.18 15.12 0 1,320 -0.0
04/05/2023
15.05
 901,977 13.69 15.05 14.74 0 50 -0.0
28/04/2023
13.69
 1,215,836 12.48 13.69 12.40 2,000 50 0.0
27/04/2023
12.48
 432,900 12.10 13.38 11.87 1,300 0 0.0
26/04/2023
12.10
 152,692 11.80 12.17 11.80 0 0 0
25/04/2023
11.80
 916,679 12.33 12.63 11.64 20 0 0.0
24/04/2023
12.33
 560,044 12.85 12.85 12.33 0 0 0
21/04/2023
12.85
 692,708 12.85 13.01 12.85 0 0 0
20/04/2023
12.85
 395,089 12.78 13.16 12.63 0 0 0
19/04/2023
12.78
 412,971 13.08 13.53 12.70 0 1,320 -0.0
18/04/2023
13.08
 812,341 11.95 13.08 11.80 0 5,200 -0.1
17/04/2023
11.95
 232,168 11.95 12.17 11.72 1,300 0 0.0
14/04/2023
11.95
 253,003 12.48 12.63 11.95 2,600 0 0.0
13/04/2023
12.48
 534,900 12.40 12.93 12.33 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |