CTCP Đầu tư Phát triển Thành Đạt (dtd)

28
-0.30
(-1.06%)
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
(2024-04-22) 		3.70 15.04% 8,929,600 505,100 11.9
24.60
28.50
28.50
2 tháng
(2024-03-21) 		-1.10 -3.74% 27,053,500 1,440,389 38.4
23.80
30.20
28.50
3 tháng
(2024-02-20) 		-0.50 -1.74% 57,432,100 2,565,548 72.1
23.80
31.20
28.50
6 tháng
(2023-11-22) 		4.40 18.41% 120,344,200 3,281,119 91.5
22.30
31.20
28.50
12 tháng
(2023-05-26) 		3.69 15% 216,359,301 847,527 30.8
18.20
31.91
28.50
24 tháng
(2022-05-31) 		10.23 56.59% 298,622,458 3,121,151 89.5
7.13
31.91
28.50
36 tháng
(2021-06-07) 		8.10 40.10% 363,170,577 3,111,141 90.5
7.13
39.62
28.50
60 tháng
(2019-06-17) 		21.24 300.91% 432,650,995 2,822,611 86.4
4.89
39.62
28.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
28.30
1
 960,800 27.40 28.40 27.30 26,000 16,100 0.3
#2 16/05/2024
27.30
0.90
 1,005,700 26.70 27.40 26.70 91,800 1,300 2.5
#3 15/05/2024
26.40
0.10
 372,300 26.60 26.60 26.10 34,500 2,600 0.8
#4 14/05/2024
26.30
0.20
 523,700 26.10 26.70 25.90 4,600 2,700 0.1
#5 13/05/2024
26.10
-0.20
 387,400 26.30 26.40 25.80 7,800 24,600 -0.4
#6 10/05/2024
26.30
0.20
 361,900 26.30 26.90 25.80 0 17,300 -0.5
#7 09/05/2024
26.10
0
 522,400 26.10 27 26.10 19,100 33,000 -0.4
#8 08/05/2024
26.10
-0.20
 422,500 26.30 26.50 25.80 6,400 6,100 0.0
#9 07/05/2024
26.30
0.30
 426,000 26.10 26.50 25.90 49,200 2,900 1.2
#10 06/05/2024
26
0.50
 481,400 26 26.20 25.60 44,100 0 0
#11 03/05/2024
25.50
0
 338,900 27.90 27.90 25.50 3,900 7,300 -0.1
#12 02/05/2024
25.50
-0.10
 348,900 25.60 25.70 25.20 0 27,900 -0.7
#13 26/04/2024
25.60
-0.20
 524,500 25.60 26.50 25.50 300 5,200 -0.1
#14 25/04/2024
25.80
0.30
 592,200 25.50 26.30 25.20 85,300 21,500 1.7
#15 24/04/2024
25.50
0.90
 466,000 24.90 25.70 24.80 33,900 6,900 0.7
#16 23/04/2024
24.60
0
 802,800 24.70 25.30 24.20 267,400 12,000 6.4
#17 22/04/2024
24.60
0.80
 392,200 23.80 24.70 23.80 47,500 29,300 0.5
#18 19/04/2024
23.80
-1.40
 966,000 25.50 25.50 23.30 8,800 64,700 -1.4
#19 17/04/2024
25.20
0.20
 807,000 25.30 26.20 25.10 189,900 7,200 4.6
#20 16/04/2024
25
-0.60
 951,000 25.60 25.70 24.50 36,000 5,700 0.8
#21 15/04/2024
25.60
-2.80
 955,300 27.50 28.40 25.60 64,900 3,900 1.6
#22 12/04/2024
28.40
0.60
 535,900 28 28.60 27.70 100 38,011 -1.1
#23 11/04/2024
27.80
-0.20
 363,200 27.80 28.10 27.60 2,500 0 0.1
#24 10/04/2024
28
-0.20
 526,300 28.40 28.70 27.90 240,300 0 6.8
#25 09/04/2024
28.20
0.60
 619,700 27.60 28.20 27.50 42,100 700 1.2
#26 08/04/2024
27.60
-0.60
 1,028,600 28.40 28.90 27.60 19,400 23,300 -0.1
#27 05/04/2024
28.20
-0.70
 1,420,300 28.70 29.40 28.10 190,300 52,600 4.0
#28 04/04/2024
28.90
-0.50
 844,200 29.70 29.70 28.80 0 50,000 -1.5
#29 03/04/2024
29.40
-0.20
 994,900 29.60 30.30 29.20 80,300 1,800 2.3
#30 02/04/2024
29.60
-0.20
 722,100 29.60 30.40 29 0 110,400 -3.3
#31 01/04/2024
29.80
0
 1,077,500 29.80 30.70 29.50 106,200 0 3.2
#32 29/03/2024
29.80
-0.40
 579,000 30.30 30.50 29.80 2,800 5,000 -0.1
#33 28/03/2024
30.20
0.70
 1,012,100 29.70 30.40 29.40 208,100 2,700 6.1
#34 27/03/2024
29.50
0
 414,500 29.70 29.70 29.10 0 4,700 -0.1
#35 26/03/2024
29.50
0.70
 887,600 28.80 29.60 28.40 195,800 0 5.7
#36 25/03/2024
28.80
-0.50
 1,156,500 29.30 29.60 28.70 200 600 -0.0
#37 22/03/2024
29.30
-0.10
 1,250,300 29.40 30 29.20 26,100 4,200 0.6
#38 21/03/2024
29.40
0.20
 1,011,900 29.20 29.70 29.20 2,000 105,000 -3.0
#39 20/03/2024
29.20
0.20
 656,900 29 29.40 28.50 37,300 64,200 -0.8
#40 19/03/2024
29
0
 855,200 29 29.30 28.40 0 98,800 -2.8
#41 18/03/2024
29
-2
 2,784,000 31 31.20 28.10 53,100 330,500 -8.1
#42 15/03/2024
31
-0.20
 1,063,900 31.20 31.20 30.20 29,500 21,800 0.2
#43 14/03/2024
31.20
0
 1,427,300 31.20 31.70 30.50 121,200 5,950 3.6
#44 13/03/2024
31.20
2
 2,291,300 29.20 31.40 29.40 369,000 7,300 11.2
#45 12/03/2024
29.20
0.80
 2,401,100 28.40 29.80 28.20 350,100 31,500 9.3
#46 11/03/2024
28.40
-0.30
 1,139,200 28.70 29.40 28.30 1,000 21,500 -0.6
#47 08/03/2024
28.70
0.20
 1,816,200 28.50 29.40 28.10 236,175 53,500 5.3
#48 07/03/2024
28.50
0.20
 756,500 28.30 28.60 28.20 36,000 115,900 -2.3
#49 06/03/2024
28.30
-0.60
 1,350,600 28.90 29 28.10 115,900 124,500 -0.2
#50 05/03/2024
28.90
-0.50
 926,800 29.40 29.60 28.80 8,400 50,800 -1.2
#51 04/03/2024
29.40
0.10
 1,362,900 29.30 30.30 29.10 239,200 101,400 4.1
#52 01/03/2024
29.30
1.20
 1,529,500 28.10 29.70 28 195,300 0 5.7
#53 29/02/2024
28.10
-0.50
 1,332,300 28.60 28.80 27.80 7,500 154,000 -4.1
#54 28/02/2024
28.60
0
 868,300 28.60 29 28.20 103,800 73,300 0.9
#55 27/02/2024
28.60
0.50
 1,456,500 28.10 29 27.90 151,000 94,455 1.6
#56 26/02/2024
28.10
0.50
 878,600 27.60 28.20 27.30 100,110 38,600 1.7
#57 23/02/2024
27.60
-1.20
 2,030,100 28.80 29 27.40 98,000 76,200 0.6
#58 22/02/2024
28.80
-0.60
 847,900 29.40 29.60 28.80 61,000 107,300 -1.3
#59 21/02/2024
29.40
0.60
 1,706,800 28.80 29.80 28.60 160,100 1,200 4.6
#60 20/02/2024
28.80
0.40
 896,700 28.40 29 28.30 232,000 7,821 6.4
#61 19/02/2024
28.40
0.10
 1,664,000 28.30 28.80 27.50 428,300 135,640 8.3
#62 16/02/2024
28.30
-0.20
 1,028,900 28.50 29.40 28.20 3,200 117,280 -3.3
#63 15/02/2024
28.50
0.50
 1,695,900 28 29.20 28 212,600 19,608 5.5
#64 07/02/2024
28
0
 583,500 28 28.70 28 23,300 0 0.7
#65 06/02/2024
28
0.20
 848,300 27.80 28.40 27.50 95,500 3,400 2.6
#66 05/02/2024
27.80
-0.30
 1,203,600 28.10 28.50 27.50 21,400 95,500 -2.0
#67 02/02/2024
28.10
-0.50
 1,011,600 28.60 29.50 27.90 12,500 128,600 -3.3
#68 01/02/2024
28.60
1.80
 2,109,500 26.80 28.70 26.60 82,800 51,300 0.9
#69 31/01/2024
26.80
-1
 1,808,900 27.80 28 26.60 116,100 5,402 3.0
#70 30/01/2024
27.80
1.90
 2,385,900 25.90 27.90 25.80 173,100 6,200 4.4
#71 29/01/2024
25.90
1
 2,898,900 24.90 26.30 24.90 98,100 1,215 2.5
#72 26/01/2024
24.90
0.30
 436,000 24.60 24.90 24.50 0 58 -0.0
#73 25/01/2024
24.60
0.10
 353,700 24.50 24.70 24.40 0 4,071 -0.1
#74 24/01/2024
24.50
0.20
 305,100 24.30 24.60 24.20 0 500 -0.0
#75 23/01/2024
24.30
-0.30
 360,700 24.60 24.70 24.20 0 0 0
#76 22/01/2024
24.60
-0.10
 457,800 24.70 25.10 24.20 300 4,600 -0.1
#77 19/01/2024
24.70
0
 621,700 24.70 25.40 24.60 0 0 0
#78 18/01/2024
24.70
0
 368,100 24.70 24.90 24.50 0 0 0
#79 17/01/2024
24.70
0.10
 473,800 24.60 24.90 24.50 0 0 0
#80 16/01/2024
24.60
0.60
 513,300 24 24.60 23.70 0 0 0
#81 15/01/2024
24
-0.40
 659,000 24.40 24.70 24 0 0 0
#82 12/01/2024
24.40
-0.90
 1,515,400 25.30 25.30 24.30 0 0 0
#83 11/01/2024
25.30
0.20
 649,300 25.10 25.40 25 0 0 0
#84 10/01/2024
25.10
-0.30
 704,900 25.40 25.70 25.10 2,600 0 0.1
#85 09/01/2024
25.40
-0.30
 886,200 25.70 25.90 25.20 0 0 0
#86 08/01/2024
25.70
-0.10
 1,125,300 25.80 26.20 25.70 13,600 100 0.4
#87 05/01/2024
25.80
0.40
 1,976,800 25.40 26.50 25.40 7,200 0 0.2
#88 04/01/2024
25.40
-0.20
 1,286,100 25.60 25.90 25.30 0 800 -0.0
#89 03/01/2024
25.60
1.10
 1,474,700 24.50 25.60 24.40 0 0 0
#90 02/01/2024
24.50
-0.10
 741,000 24.60 25 24.40 800 0 0.0
#91 29/12/2023
24.60
0.20
 776,300 24.40 24.80 24.30 0 0 0
#92 28/12/2023
24.40
-0.30
 1,110,900 24.70 25 24.40 0 0 0
#93 27/12/2023
24.70
-0.90
 2,399,800 25.60 25.80 24.60 0 500 -0.0
#94 26/12/2023
25.60
0.20
 1,056,300 25.40 26.10 25.20 0 1,825 -0.0
#95 25/12/2023
25.40
0.10
 760,700 25.30 26.10 25.30 0 3,700 -0.1
#96 22/12/2023
25.30
0.10
 1,305,300 25.20 26.30 24.90 0 16,300 -0.4
#97 21/12/2023
25.20
0.80
 1,494,000 24.40 25.20 24 0 2,100 -0.1
#98 20/12/2023
24.40
0
 403,800 24.40 24.50 24 0 0 0
#99 19/12/2023
24.40
0.40
 823,300 24 24.40 23.30 500 2,000 -0.0
#100 18/12/2023
24
-0.60
 651,200 24.60 24.80 23.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |