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)
11/04/2023
12.40
 437,945 12.25 12.40 11.87 1,300 0 0.0
10/04/2023
12.25
 856,438 12.55 13.16 11.34 2,600 0 0.0
07/04/2023
12.55
 438,908 12.70 12.93 12.25 2,200 0 0.0
06/04/2023
12.70
 421,214 13.16 13.16 12.63 0 0 0
05/04/2023
13.16
 293,447 13.38 13.53 13.01 0 0 0
04/04/2023
13.38
 183,709 13.38 13.53 13.01 0 10 -0.0
03/04/2023
13.38
 529,047 12.40 13.38 12.40 0 30 -0.0
31/03/2023
12.40
 383,299 12.55 12.63 12.25 0 10 -0.0
30/03/2023
12.55
 295,839 12.55 12.85 12.40 1,000 10 0.0
29/03/2023
12.55
 491,005 11.95 12.55 11.64 1,000 20 0.0
28/03/2023
11.95
 227,515 12.02 12.25 11.80 0 0 0
27/03/2023
12.02
 441,469 11.72 12.40 11.72 0 0 0
24/03/2023
11.72
 558,896 11.49 11.95 11.34 0 0 0
23/03/2023
11.49
 852,568 10.51 11.49 10.28 0 0 0
22/03/2023
10.51
 139,005 10.43 10.59 10.36 0 0 0
21/03/2023
10.43
 259,481 10.36 10.43 10.13 0 0 0
20/03/2023
10.36
 223,923 10.43 10.74 10.28 0 0 0
17/03/2023
10.43
 190,209 10.66 10.74 10.43 0 0 0
16/03/2023
10.66
 426,250 10.74 10.96 10.51 0 0 0
15/03/2023
10.74
 741,473 9.98 10.74 10.06 0 0 0
14/03/2023
9.98
 535,804 9.83 10.36 9.53 0 0 0
13/03/2023
9.83
 157,208 9.98 9.98 9.75 0 0 0
10/03/2023
9.98
 203,604 10.13 10.13 9.91 0 0 0
09/03/2023
10.13
 332,587 9.83 10.13 9.83 0 0 0
08/03/2023
9.83
 144,200 9.75 9.83 9.60 0 0 0
07/03/2023
9.75
 66,138 9.75 9.75 9.60 0 0 0
06/03/2023
9.75
 291,390 9.60 9.91 9.30 0 0 0
03/03/2023
9.60
 63,400 9.45 9.60 9.45 0 800 -0.0
02/03/2023
9.45
 64,179 9.68 9.68 9.45 0 0 0
01/03/2023
9.68
 222,498 9.30 9.68 9.07 0 0 0
28/02/2023
9.30
 167,290 9.22 9.53 9.15 0 0 0
27/02/2023
9.22
 205,421 9.45 9.53 9.22 0 0 0
24/02/2023
9.45
 128,111 9.68 9.83 9.30 10 0 0.0
23/02/2023
9.68
 199,641 9.60 9.68 9.22 0 0 0
22/02/2023
9.60
 367,685 10.13 10.43 9.45 0 0 0
21/02/2023
10.13
 203,870 10.13 10.43 9.98 0 0 0
20/02/2023
10.13
 168,451 9.75 10.13 9.68 0 0 0
17/02/2023
9.75
 344,216 9.53 9.91 9.53 0 0 0
16/02/2023
9.53
 146,798 9.53 9.75 9.45 0 0 0
15/02/2023
9.53
 361,005 9.15 9.60 9.00 0 0 0
14/02/2023
9.15
 172,947 9.00 9.15 8.77 0 0 0
13/02/2023
9.00
 458,303 9.38 9.38 8.70 0 0 0
10/02/2023
9.38
 153,623 9.68 9.75 9.38 0 0 0
09/02/2023
9.68
 391,183 9.75 9.98 9.45 0 0 0
08/02/2023
9.75
 523,652 9.91 10.28 9.53 0 0 0
07/02/2023
9.91
 343,532 10.36 10.43 9.91 0 0 0
06/02/2023
10.36
 614,333 10.06 10.36 9.75 0 0 0
03/02/2023
10.06
 316,418 9.91 10.59 9.75 0 0 0
02/02/2023
9.91
 348,921 10.36 10.59 9.91 0 0 0
01/02/2023
10.36
 763,438 10.89 11.27 10.21 0 0 0
31/01/2023
10.89
 428,202 10.74 10.89 10.51 0 0 0
30/01/2023
10.74
 614,973 10.66 11.12 10.59 0 0 0
27/01/2023
10.66
 323,322 10.66 11.12 10.51 0 0 0
19/01/2023
10.66
 998,423 9.98 10.81 10.13 0 0 0
18/01/2023
9.98
 348,363 10.06 10.13 9.83 0 0 0
17/01/2023
10.06
 342,220 9.83 10.13 9.83 0 0 0
16/01/2023
9.83
 134,760 9.98 10.21 9.75 0 0 0
13/01/2023
9.98
 406,821 9.98 10.28 9.83 0 0 0
12/01/2023
9.98
 414,783 9.60 10.13 9.45 0 0 0
11/01/2023
9.60
 254,300 9.45 9.98 9.22 0 0 0
10/01/2023
9.45
 134,426 9.45 9.60 9.15 0 0 0
09/01/2023
9.45
 222,479 9.53 9.83 9.22 0 0 0
06/01/2023
9.53
 276,409 9.75 10.21 9.38 0 0 0
05/01/2023
9.75
 265,636 9.68 10.06 9.45 0 0 0
04/01/2023
9.68
 421,682 9.00 9.83 9.00 0 0 0
03/01/2023
9.00
 364,043 8.24 9.00 8.32 0 0 0
30/12/2022
8.24
 416,343 8.62 9.00 8.24 0 0 0
29/12/2022
8.62
 86,550 8.92 9.15 8.62 0 0 0
28/12/2022
8.92
 194,393 9.00 9.30 8.17 0 0 0
27/12/2022
9.00
 203,773 8.62 9.00 7.79 0 0 0
26/12/2022
8.62
 287,049 9.22 9.75 8.62 35,700 0 0.4
23/12/2022
9.22
 103,549 9.15 9.38 9.07 9,300 0 0.1
22/12/2022
9.15
 258,894 9.38 9.68 8.92 30,000 0 0.4
21/12/2022
9.38
 211,065 9.53 9.68 8.92 10,000 0 0.1
20/12/2022
9.53
 236,613 9.75 9.83 9.22 0 0 0
19/12/2022
9.75
 252,694 10.28 10.36 9.60 0 0 0
16/12/2022
10.28
 119,656 10.21 10.51 9.83 0 0 0
15/12/2022
10.21
 254,244 10.36 10.51 9.75 0 0 0
14/12/2022
10.36
 93,587 10.21 10.43 10.13 0 0 0
13/12/2022
10.21
 160,749 9.60 10.21 9.07 0 0 0
12/12/2022
9.60
 193,326 9.98 10.36 9.60 0 0 0
09/12/2022
9.98
 186,367 9.98 10.51 9.45 0 0 0
08/12/2022
9.98
 169,913 9.07 9.98 8.77 0 0 0
07/12/2022
9.07
 343,074 9.83 10.51 9.07 15,000 0 0.2
06/12/2022
9.83
 441,647 10.89 10.89 9.83 0 0 0
05/12/2022
10.89
 232,412 11.04 11.42 10.74 0 0 0
02/12/2022
11.04
 363,539 10.89 11.42 10.36 0 0 0
01/12/2022
10.89
 649,798 10.59 11.64 10.51 0 0 0
30/11/2022
10.59
 252,664 10.66 10.89 10.21 0 0 0
29/11/2022
10.66
 257,965 10.36 11.12 9.38 0 0 0
28/11/2022
10.36
 401,257 9.45 10.36 9.15 0 0 0
25/11/2022
9.45
 156,204 9.07 9.53 9.22 0 0 0
24/11/2022
9.07
 166,013 9.07 9.07 8.77 66,400 0 0.8
23/11/2022
9.07
 295,093 9.07 9.30 9.00 118,600 0 1.4
22/11/2022
9.07
 719,237 8.32 9.15 8.09 205,000 0 2.4
21/11/2022
8.32
 310,991 7.86 8.54 7.94 110,000 0 1.2
18/11/2022
7.86
 281,272 7.33 7.94 7.11 0 0 0
17/11/2022
7.33
 349,559 6.73 7.33 6.50 0 0 0
16/11/2022
6.73
 282,220 6.20 6.73 5.60 0 0 0
15/11/2022
6.20
 472,446 6.88 6.88 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |