CTCP Đầu tư Phát triển Thành Đạt (dtd)

24
-0.40
(-1.64%)
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
(2024-08-19) 		-2 -7.58% 11,171,400 -489,125 -12.9
24
27.30
24
2 tháng
(2024-07-18) 		-7.10 -22.54% 35,411,800 -1,918,845 -51.5
24
31.50
24
3 tháng
(2024-06-18) 		-3.60 -12.86% 60,843,800 -2,574,969 -71.4
24
34.10
24
6 tháng
(2024-03-20) 		-0.99 -3.90% 122,424,800 -1,795,029 -54.8
20.70
34.10
24
12 tháng
(2023-09-22) 		3.61 17.34% 250,327,700 -200,769 -8.6
15.83
34.10
24
24 tháng
(2022-09-27) 		9.81 67.20% 375,083,408 -86,567 -2.9
6.20
34.10
24
36 tháng
(2021-10-04) 		5.13 26.60% 438,432,875 -111,677 -2.5
6.20
34.45
24
60 tháng
(2019-10-14) 		17.36 246.82% 513,763,493 -66,367 -1.1
4.25
34.45
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
24
 224,900 24.60 24.70 24 0 1,275 -0.0
13/09/2024
24.40
 248,900 23.90 24.50 23.90 3,300 700 0.1
12/09/2024
24.10
 334,800 24 24.60 24 3,200 12,180 -0.2
11/09/2024
24
 787,200 24.50 24.50 23.50 1,200 33,900 -0.8
10/09/2024
24.50
 597,000 22.50 25.30 22.50 100 2,410 -0.1
09/09/2024
25
 351,800 25 25.40 25 4,040 15,900 -0.3
06/09/2024
25.40
 252,000 25.10 25.50 25.10 200 0 0.0
05/09/2024
25.40
 411,800 25.70 26 25.20 0 2,500 -0.1
04/09/2024
25.70
 653,900 25.80 25.80 25.10 37,700 0 1.0
30/08/2024
25.80
 274,800 25.70 25.80 25.50 0 0 0
29/08/2024
25.50
 395,300 26 26 25.50 0 56,145 -1.4
28/08/2024
26
 1,000,400 26.50 26.60 25.60 2,300 39,200 -1.0
27/08/2024
26.40
 560,000 26.50 26.70 26.20 0 11,660 -0.3
26/08/2024
26.70
 643,800 27 27.50 26.40 0 50,300 -1.4
23/08/2024
27
 726,000 26.70 27 26.30 39,200 85,010 -1.2
22/08/2024
26.70
 713,300 27.10 27.40 26.50 0 33,600 -0.9
21/08/2024
27
 901,800 27.20 27.40 26.80 100 183,240 -4.9
20/08/2024
27.30
 1,284,300 26.20 27.40 26 115,800 0 3.1
19/08/2024
26.40
 1,034,300 25.60 26.80 25.60 43,600 213,120 -4.4
16/08/2024
26.40
 1,703,800 24.20 26.40 24.20 32,812 70,800 -0.9
15/08/2024
24.20
 1,031,200 25 25 24.20 1,300 155,330 -3.8
14/08/2024
25.10
 657,300 25.20 25.70 24.70 100 42,700 -1.1
13/08/2024
25.20
 757,000 26 26.50 25 23,145 219,015 -5.0
12/08/2024
25.70
 1,063,000 25 25.80 24.70 72,000 4,000 1.7
09/08/2024
25
 825,000 25 25.30 24.20 34,400 164,815 -3.2
08/08/2024
24.70
 874,500 24.80 25.40 24.20 37,050 10,800 0.6
07/08/2024
24.80
 982,700 24.80 25.30 24 16,900 284,415 -6.5
06/08/2024
24.80
 892,000 24.10 24.90 24.10 14,900 88,600 -1.8
05/08/2024
24.10
 1,054,500 26.40 26.40 24.10 10,400 19,900 -0.3
02/08/2024
26.40
 709,700 25.50 26.60 24.10 111,900 15,400 2.4
01/08/2024
25.60
 2,013,600 27.70 27.80 25.50 95,146 22,600 1.9
31/07/2024
27.60
 923,500 28.50 28.70 27.50 4,800 18,400 -0.4
30/07/2024
28.50
 1,260,400 28.80 29 27.90 16,802 144,100 -3.6
29/07/2024
28.80
 2,548,100 30 30 28.20 25,000 231,700 -6.0
26/07/2024
30
 632,800 29.10 30.20 29 15,200 63,100 -1.4
25/07/2024
29.30
 444,900 29 29.60 28.70 1,700 56,200 -1.6
24/07/2024
29.60
 1,066,700 28 29.70 27.50 77,000 117,200 -1.2
23/07/2024
28.30
 1,434,100 30.10 30.10 28.20 74,100 370,100 -8.6
22/07/2024
29.70
 1,470,500 30.80 31 29.30 89,400 62,300 0.8
19/07/2024
30.60
 771,500 31.50 31.60 30.10 10,600 65,100 -1.7
18/07/2024
31.50
 1,123,600 29.90 31.50 29.70 98,400 66,200 1.0
17/07/2024
29.90
 2,897,400 32.90 33.10 29.70 170,700 120,000 1.6
16/07/2024
32.90
 1,018,100 33.70 34.20 32.80 12,200 87,674 -2.5
15/07/2024
33.70
 856,000 33.40 34.80 33 15,700 126,300 -3.8
12/07/2024
33.40
 1,034,700 33.10 33.40 32.40 69,800 23,600 1.5
11/07/2024
32.80
 1,522,300 33.70 34.10 32.70 126,400 195,245 -2.3
10/07/2024
33.70
 1,987,700 35 36.10 33.70 115,000 92,800 0.7
09/07/2024
34.10
 2,028,200 31.30 34.10 31.30 98,900 88,000 0.3
08/07/2024
31
 2,081,700 29.50 31 29.50 163,300 30,700 4.0
05/07/2024
29.50
 946,900 29.50 30.30 28.60 32,300 227,200 -5.7
04/07/2024
29.50
 732,800 28.80 29.90 28.80 42,100 12,100 0.9
03/07/2024
28.80
 691,200 29.10 29.10 28.30 53,200 174,100 -3.7
02/07/2024
29.10
 737,400 28.30 29.30 28 45,500 79,400 -1.0
01/07/2024
28.30
 566,800 28.30 28.50 27.50 15,100 89,100 -2.1
28/06/2024
28.30
 912,000 29.40 30 28 19,500 16,200 0.1
27/06/2024
29.40
 2,427,700 29 30.30 28.90 188,300 348,205 -4.8
26/06/2024
29
 582,100 28.20 29 27.70 4,100 27,700 -0.7
25/06/2024
28.20
 408,900 27.90 28.20 27.60 2,000 12,900 -0.3
24/06/2024
27.60
 1,262,600 29.10 29.20 27 10,700 20,100 -0.3
21/06/2024
29.10
 861,100 28.50 29.80 28.50 40,300 26,100 0.4
20/06/2024
28.50
 556,400 28.90 29.10 28.10 0 30,800 -0.9
19/06/2024
28.80
 706,000 28.10 28.90 27.80 15,800 82,400 -1.9
18/06/2024
28
 614,000 27.70 28.40 27.10 16,900 3,300 0.4
17/06/2024
27.70
 1,048,400 28 28.90 27.70 32,800 81,645 -1.4
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/06/2024
28.50
 1,355,000 31.90 32.20 28.50 19,700 165,500 -4.3
13/06/2024
29.39
 2,073,600 30.61 30.87 29.39 14,900 225,800 -7.3
12/06/2024
30.52
 1,274,500 30.96 31.91 30.35 36,000 175,500 -5.0
11/06/2024
30.87
 2,176,200 29.65 30.96 29.30 126,800 87,900 1.3
10/06/2024
29.48
 716,300 29.39 30 29.13 33,600 13,900 0.7
07/06/2024
29.30
 1,320,900 29.65 30.87 28.52 0 0 0
06/06/2024
29.39
 864,200 30.35 30.35 29.13 19,200 111,800 -3.2
05/06/2024
29.91
 2,139,800 29.22 31.04 29.22 130,500 149,300 -0.7
04/06/2024
29.13
 1,345,800 29.30 30 28.96 91,600 58,500 1.1
03/06/2024
29.30
 1,052,500 28.26 29.83 28.26 50,400 60,800 -0.4
31/05/2024
28.17
 1,091,400 28.52 28.61 27.65 68,400 194,100 -4.0
30/05/2024
28.52
 1,591,800 28.70 29.04 27.57 77,300 98,800 -0.7
29/05/2024
28.96
 1,581,200 29.91 30.43 28.52 93,300 49,200 1.5
28/05/2024
29.74
 1,509,200 28.87 30.70 28.61 26,800 96,700 -2.4
27/05/2024
28.87
 1,637,900 27.48 29.57 27.30 75,100 64,300 0.3
24/05/2024
27.48
 2,488,000 30.09 30.17 27.22 52,100 48,800 0.1
23/05/2024
30.17
 1,680,200 29.39 32.09 28.35 156,100 58,500 3.2
22/05/2024
29.39
 3,461,500 29.39 29.39 26.96 20,900 22,684 -0.1
21/05/2024
26.78
 2,770,300 24.35 26.78 24.09 132,600 85,600 1.4
20/05/2024
24.35
 691,900 24.61 24.96 24.35 0 42,320 -1.2
17/05/2024
24.61
 960,800 23.83 24.70 23.74 26,000 16,100 0.3
16/05/2024
23.74
 1,005,700 23.22 23.83 23.22 91,800 1,300 2.5
15/05/2024
22.96
 372,300 23.13 23.13 22.70 34,500 2,600 0.8
14/05/2024
22.87
 523,700 22.70 23.22 22.52 4,600 2,700 0.1
13/05/2024
22.70
 387,400 22.87 22.96 22.43 7,800 24,600 -0.4
10/05/2024
22.87
 361,900 22.87 23.39 22.43 0 17,300 -0.5
09/05/2024
22.70
 522,400 22.70 23.48 22.70 19,100 33,000 -0.4
08/05/2024
22.70
 422,500 22.87 23.04 22.43 6,400 6,100 0.0
07/05/2024
22.87
 426,000 22.70 23.04 22.52 49,200 2,900 1.2
06/05/2024
22.61
 481,400 22.61 22.78 22.26 44,100 0 0
03/05/2024
22.17
 338,900 24.26 24.26 22.17 3,900 7,300 -0.1
02/05/2024
22.17
 348,900 22.26 22.35 21.91 0 27,900 -0.7
26/04/2024
22.26
 524,500 22.26 23.04 22.17 300 5,200 -0.1
25/04/2024
22.43
 592,200 22.17 22.87 21.91 85,300 21,500 1.7
24/04/2024
22.17
 466,000 21.65 22.35 21.57 33,900 6,900 0.7
23/04/2024
21.39
 802,800 21.48 22 21.04 267,400 12,000 6.4

Chính sách bảo mật | Điều khoản sử dụng |