CTCP Đầu tư Phát triển Thành Đạt (dtd)

27.50
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
(2024-10-15) 		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)
01/09/2021
21.05
 487,944 20.04 21.05 20.04 0 0 0
31/08/2021
20.04
 395,575 19.99 20.70 19.57 0 0 0
30/08/2021
19.99
 269,110 19.27 20.04 19.27 0 0 0
27/08/2021
19.27
 140,600 19.04 19.27 18.62 0 0 0
26/08/2021
19.04
 202,220 19.10 19.27 18.38 0 0 0
25/08/2021
19.10
 166,664 18.50 19.10 18.09 0 0 0
24/08/2021
18.50
 330,790 19.27 19.27 18.15 0 0 0
23/08/2021
19.27
 305,010 20.82 20.82 19.27 0 0 0
20/08/2021
20.82
 595,100 21.17 21.94 19.57 0 0 0
19/08/2021
21.17
 161,600 21.17 21.17 20.76 0 0 0
18/08/2021
21.17
 244,700 21.11 21.17 20.52 0 7,000 -0.2
17/08/2021
21.11
 298,600 21.76 21.82 21.05 0 5,300 -0.2
16/08/2021
21.76
 825,800 20.16 21.88 20.16 0 0 0
13/08/2021
20.16
 332,247 20.10 20.16 19.15 2,000 13,800 -0.4
12/08/2021
20.10
 467,164 19.57 20.46 18.98 0 0 0
11/08/2021
19.57
 553,577 20.99 21.05 19.57 0 100 -0.0
10/08/2021
20.99
 571,782 20.10 20.99 20.10 18,900 0 0.7
09/08/2021
20.10
 432,900 19.69 20.40 19.57 10,000 6,000 0.1
06/08/2021
19.69
 401,800 19.69 20.46 19.27 0 0 0
05/08/2021
19.69
 149,300 19.93 19.93 19.45 0 0 0
04/08/2021
19.93
 271,450 19.57 20.46 19.57 6,200 0 0.2
03/08/2021
19.57
 581,100 18.32 19.57 18.21 0 900 -0.0
02/08/2021
18.32
 188,000 18.27 18.44 18.03 1,000 0 0.0
30/07/2021
18.27
 124,100 18.32 18.32 17.67 0 6,000 -0.2
29/07/2021
18.32
 131,100 18.32 18.38 17.61 0 300 -0.0
28/07/2021
18.32
 119,042 18.74 18.80 17.97 1,100 300 0.0
27/07/2021
18.74
 147,988 18.68 19.21 18.50 6,500 0 0.2
26/07/2021
18.68
 191,190 18.27 18.68 17.55 0 0 0
23/07/2021
18.27
 192,452 17.20 18.27 17.14 0 0 0
22/07/2021
17.20
 92,310 16.90 17.32 16.90 0 0 0
21/07/2021
16.90
 41,100 16.90 17.20 16.84 0 500 -0.0
20/07/2021
16.90
 52,795 16.72 16.90 16.31 0 0 0
19/07/2021
16.72
 79,920 17.20 17.20 16.37 0 0 0
16/07/2021
17.20
 33,650 17.20 17.26 16.96 2,300 0 0.1
15/07/2021
17.20
 34,487 17.26 17.32 16.96 0 0 0
14/07/2021
17.26
 70,533 17.20 18.09 16.90 0 0 0
13/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
17.20
 41,230 16.55 17.32 16.55 100 0 0.0
12/07/2021
16.55
 146,229 16.55 16.55 15.22 0 0 0
09/07/2021
16.55
 61,400 16.66 16.66 16.28 0 0 0
08/07/2021
16.66
 116,371 16.55 16.82 16.12 0 200 -0.0
07/07/2021
16.55
 134,053 16.50 16.55 15.48 0 0 0
06/07/2021
16.50
 114,400 16.87 16.87 16.50 0 0 0
05/07/2021
16.87
 208,549 17.30 17.30 16.44 200 0 0.0
02/07/2021
17.30
 119,530 17.35 17.57 17.30 0 0 0
01/07/2021
17.35
 138,626 17.35 17.41 17.19 0 0 0
30/06/2021
17.35
 83,200 17.57 17.67 17.08 0 300 -0.0
29/06/2021
17.57
 136,900 17.62 17.73 17.51 0 1,500 -0.0
28/06/2021
17.62
 150,864 17.78 17.83 17.24 0 0 0
25/06/2021
17.78
 168,268 17.83 17.89 17.41 0 0 0
24/06/2021
17.83
 197,400 18.10 18.15 17.51 0 1,000 -0.0
23/06/2021
18.10
 283,414 19.22 19.38 17.99 0 2,000 -0.1
22/06/2021
19.22
 180,964 19.27 20.02 19.22 2,000 0 0.1
21/06/2021
19.27
 161,420 19.54 19.54 18.95 300 500 -0.0
18/06/2021
19.54
 221,000 19.38 19.91 19.22 0 0 0
17/06/2021
19.38
 185,000 19.43 19.43 18.90 1,200 0 0.0
16/06/2021
19.43
 92,015 19.65 19.75 19.22 0 0 0
15/06/2021
19.65
 236,651 18.95 20.02 18.74 1,000 500 0.0
14/06/2021
18.95
 432,218 18.05 19.49 18.05 0 0 0
11/06/2021
18.05
 96,939 17.89 18.10 17.73 0 0 0
10/06/2021
17.89
 67,761 18.31 18.31 17.89 0 0 0
09/06/2021
18.31
 116,700 18.15 18.63 17.89 0 200 -0.0
08/06/2021
18.15
 318,600 17.57 18.95 17.41 0 1,400 -0.0
07/06/2021
17.57
 159,870 17.78 17.78 17.08 200 400 -0.0
04/06/2021
17.78
 127,000 18.15 18.37 17.62 0 0 0
03/06/2021
18.15
 154,600 18.26 18.58 17.73 700 0 0.0
02/06/2021
18.26
 297,334 17.03 18.37 17.03 1,800 0 0.1
01/06/2021
17.03
 193,700 16.18 17.08 15.91 0 5,500 -0.2
31/05/2021
16.18
 131,600 16.44 16.55 15.96 0 0 0
28/05/2021
16.44
 66,635 16.44 16.71 16.28 0 0 0
27/05/2021
16.44
 75,068 16.71 16.71 16.23 0 0 0
26/05/2021
16.71
 75,651 17.03 17.08 16.71 0 300 -0.0
25/05/2021
17.03
 80,500 16.82 17.19 16.82 1,500 0 0.0
24/05/2021
16.82
 99,866 16.66 16.82 16.39 0 2,100 -0.1
21/05/2021
16.66
 106,659 16.23 16.76 16.02 0 0 0
20/05/2021
16.23
 104,500 15.96 16.34 15.96 1,800 0 0.1
19/05/2021
15.96
 104,470 15.70 16.44 15.70 2,400 0 0.1
18/05/2021
15.70
 178,957 16.55 16.55 15.70 0 100 -0.0
17/05/2021
16.55
 94,830 16.92 17.08 16.50 0 0 0
14/05/2021
16.92
 118,000 17.41 17.51 16.92 7,500 700 0.2
13/05/2021
17.41
 122,622 17.83 17.83 17.41 100 0 0.0
12/05/2021
17.83
 180,600 16.92 18.15 16.50 0 500 -0.0
11/05/2021
16.92
 76,800 17.08 17.08 16.76 0 0 0
10/05/2021
17.08
 93,703 17.30 17.35 16.82 0 0 0
07/05/2021
17.30
 140,900 17.30 17.73 17.08 800 500 0.0
06/05/2021
17.30
 102,424 16.98 17.62 16.98 0 0 0
05/05/2021
16.98
 65,320 16.82 17.24 16.55 300 1,600 -0.0
04/05/2021
16.82
 49,300 17.14 17.14 16.18 0 0 0
29/04/2021
17.14
 67,100 16.66 17.57 16.76 700 0 0.0
28/04/2021
16.66
 155,410 16.55 16.71 16.28 0 0 0
27/04/2021
16.55
 93,213 17.46 17.89 16.55 2,200 0 0.1
26/04/2021
17.46
 99,600 17.89 18.37 16.98 0 0 0
23/04/2021
17.89
 99,300 17.67 18.05 17.14 0 0 0
22/04/2021
17.67
 147,521 19.17 19.22 17.67 300 0 0.0
20/04/2021
19.17
 101,050 19.27 19.38 18.69 0 14,500 -0.5
19/04/2021
19.27
 84,800 19.49 19.75 19.22 0 0 0
16/04/2021
19.49
 183,500 20.02 20.29 18.31 0 0 0
15/04/2021
20.02
 101,200 20.07 20.18 19.81 0 0 0
14/04/2021
20.07
 81,300 20.13 20.18 19.91 0 0 0
13/04/2021
20.13
 179,800 20.45 21.04 20.13 0 0 0
12/04/2021
20.45
 113,250 20.29 20.56 20.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |