CTCP Đầu tư Phát triển Thành Đạt (dtd)

27.10
0.10
(0.37%)
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)
14/11/2022
6.88
 288,746 7.64 7.64 6.88 0 0 0
11/11/2022
7.64
 268,601 7.79 7.94 7.26 0 0 0
10/11/2022
7.79
 182,455 8.24 8.24 7.49 0 0 0
09/11/2022
8.24
 369,920 8.17 8.39 7.41 0 0 0
08/11/2022
8.17
 135,320 8.39 8.54 7.71 0 0 0
07/11/2022
8.39
 216,800 9.07 9.15 8.17 0 0 0
04/11/2022
9.07
 208,760 9.30 9.38 8.54 0 0 0
03/11/2022
9.30
 162,801 9.30 9.38 9.07 0 0 0
02/11/2022
9.30
 146,403 9.53 9.53 9.15 0 0 0
01/11/2022
9.53
 226,610 9.45 9.68 9.30 0 0 0
31/10/2022
9.45
 174,750 9.53 9.60 8.62 0 0 0
28/10/2022
9.53
 87,511 9.75 9.98 9.53 0 0 0
27/10/2022
9.75
 167,902 9.30 9.83 9.30 0 0 0
26/10/2022
9.30
 104,345 9.30 9.83 9.07 0 0 0
25/10/2022
9.30
 298,474 9.30 9.53 8.39 0 0 0
24/10/2022
9.30
 149,200 10.28 10.28 9.30 0 0 0
21/10/2022
10.28
 225,960 11.04 11.19 9.98 0 0 0
20/10/2022
11.04
 72,800 11.27 11.34 10.96 0 0 0
19/10/2022
11.27
 81,310 11.19 11.42 11.04 0 0 0
18/10/2022
11.19
 135,975 10.89 11.34 10.59 0 0 0
17/10/2022
10.89
 66,300 11.12 11.12 10.81 0 0 0
14/10/2022
11.12
 106,401 10.96 11.34 10.96 0 0 0
13/10/2022
10.96
 168,318 10.96 11.27 10.59 0 0 0
12/10/2022
10.96
 157,000 10.66 11.12 9.91 0 0 0
11/10/2022
10.66
 240,741 11.80 11.95 10.66 0 0 0
10/10/2022
11.80
 114,121 11.34 12.33 10.21 0 0 0
07/10/2022
11.34
 376,650 12.48 13.23 11.27 0 0 0
06/10/2022
12.48
 176,800 13.61 13.61 12.48 0 0 0
05/10/2022
13.61
 228,814 13.38 13.69 13.23 0 0 0
04/10/2022
13.38
 249,836 13.31 13.53 12.93 0 0 0
03/10/2022
13.31
 160,095 14.06 14.22 13.23 0 0 0
30/09/2022
14.06
 187,301 14.37 14.52 12.93 0 0 0
29/09/2022
14.37
 225,649 14.74 14.90 14.06 0 0 0
28/09/2022
14.74
 201,102 14.59 14.97 14.37 0 0 0
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
27/09/2022
14.59
 214,597 14.41 15.50 13.69 0 0 0
26/09/2022
14.41
 334,658 14.65 14.83 14.17 100 0 0.0
23/09/2022
14.65
 218,297 14.53 14.65 14.29 0 0 0
22/09/2022
14.53
 170,497 14.47 14.53 14.11 0 0 0
21/09/2022
14.47
 100,800 14.53 14.59 14.23 0 0 0
20/09/2022
14.53
 228,749 14.53 14.59 13.94 0 0 0
19/09/2022
14.53
 193,605 14.83 14.94 14.17 0 0 0
16/09/2022
14.83
 228,309 15.12 15.36 14.77 0 0 0
15/09/2022
15.12
 327,412 14.65 15.30 14.59 0 0 0
14/09/2022
14.65
 176,536 14.83 14.83 14.29 0 0 0
13/09/2022
14.83
 170,865 14.83 14.94 14.59 0 0 0
12/09/2022
14.83
 106,384 14.71 14.89 14.71 0 0 0
09/09/2022
14.71
 143,300 14.65 14.77 14.35 0 0 0
08/09/2022
14.65
 258,801 14.41 14.83 14.23 0 0 0
07/09/2022
14.41
 393,600 15.12 15.12 14.41 0 0 0
06/09/2022
15.12
 136,011 15.12 15.12 14.94 0 0 0
05/09/2022
15.12
 204,400 15.30 15.30 14.94 0 0 0
31/08/2022
15.30
 186,303 15.12 15.30 14.83 0 0 0
30/08/2022
15.12
 234,600 15.42 15.72 15.12 0 0 0
29/08/2022
15.42
 333,000 15.89 15.89 14.53 0 0 0
26/08/2022
15.89
 245,953 16.01 16.13 15.77 0 0 0
25/08/2022
16.01
 267,305 16.07 16.43 15.89 0 0 0
24/08/2022
16.07
 600,045 15.77 16.31 15.77 0 0 0
23/08/2022
15.77
 275,653 15.24 15.77 15.00 0 0 0
22/08/2022
15.24
 222,900 15.18 15.24 14.94 0 0 0
19/08/2022
15.18
 197,800 15.18 15.54 14.83 0 0 0
18/08/2022
15.18
 196,700 15.54 15.54 15.18 0 0 0
17/08/2022
15.54
 390,611 15.48 15.72 15.36 0 0 0
16/08/2022
15.48
 259,904 15.66 15.83 15.42 0 0 0
15/08/2022
15.66
 228,417 15.66 15.83 15.30 0 0 0
12/08/2022
15.66
 372,900 15.54 15.72 15.30 0 0 0
11/08/2022
15.54
 436,100 15.18 15.83 15.12 0 0 0
10/08/2022
15.18
 313,904 14.77 15.30 14.71 0 0 0
09/08/2022
14.77
 310,704 14.77 14.89 14.65 0 0 0
08/08/2022
14.77
 275,603 14.89 15.12 14.65 0 0 0
05/08/2022
14.89
 159,401 14.83 14.89 14.53 0 0 0
04/08/2022
14.83
 299,308 15.06 15.30 14.59 0 0 0
03/08/2022
15.06
 192,550 14.94 15.36 14.77 0 0 0
02/08/2022
14.94
 281,884 14.65 15.36 14.71 0 0 0
01/08/2022
14.65
 201,710 14.35 14.71 14.29 0 0 0
29/07/2022
14.35
 111,411 14.35 14.53 14.23 0 100 -0.0
28/07/2022
14.35
 189,500 13.76 14.71 13.82 0 0 0
27/07/2022
13.76
 127,800 13.46 13.76 13.28 0 0 0
26/07/2022
13.46
 117,000 14.17 14.17 13.46 0 0 0
25/07/2022
14.17
 144,700 14.23 14.23 13.88 0 900 -0.0
22/07/2022
14.23
 209,410 14.23 14.35 14.05 0 0 0
21/07/2022
14.23
 167,117 14.23 14.41 14.05 0 0 0
20/07/2022
14.23
 211,200 13.94 14.47 14.00 0 2,000 -0.0
19/07/2022
13.94
 114,900 13.88 14.00 13.70 0 0 0
18/07/2022
13.88
 187,972 14.05 14.29 13.82 0 0 0
15/07/2022
14.05
 139,715 14.05 14.23 13.82 0 0 0
14/07/2022
14.05
 121,900 14.11 14.11 13.76 0 0 0
13/07/2022
14.11
 198,200 14.23 14.41 14.05 0 0 0
12/07/2022
14.23
 205,446 13.28 14.35 13.22 0 0 0
11/07/2022
13.28
 193,400 13.28 13.34 12.99 0 0 0
08/07/2022
13.28
 270,706 12.39 13.34 12.45 0 0 0
07/07/2022
12.39
 127,134 12.45 12.57 12.10 0 0 0
06/07/2022
12.45
 198,630 13.17 13.17 12.39 1,000 0 0.0
05/07/2022
13.17
 140,200 13.40 13.40 13.05 0 0 0
04/07/2022
13.40
 109,509 13.34 13.64 13.05 0 0 0
01/07/2022
13.34
 271,840 13.28 13.34 12.45 0 0 0
30/06/2022
13.28
 149,200 13.58 13.64 13.05 1,000 1,000 -0.0
29/06/2022
13.58
 192,740 13.64 13.76 13.28 0 0 0
28/06/2022
13.64
 210,205 12.93 13.82 12.99 0 0 0
27/06/2022
12.93
 197,100 12.87 13.40 12.87 0 0 0
24/06/2022
12.87
 228,884 12.63 13.64 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |