CTCP Đầu tư Phát triển Thành Đạt (dtd)

12.20
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
(2026-06-29) 		-1 -7.63% 2,552,100 -27,610 0
12.10
13.90
12.20
2 tháng
(2026-05-29) 		-0.38 -3.08% 4,442,100 -31,710 0
12.10
13.90
12.20
3 tháng
(2026-04-29) 		-2.14 -15.05% 9,156,900 -16,810 0
12.10
14.24
12.20
6 tháng
(2026-01-29) 		-2.58 -17.59% 27,941,500 75,290 1.5
12.10
16.79
12.20
12 tháng
(2025-08-04) 		-5.92 -32.87% 102,678,400 -319,810 3.5
12.10
20.40
12.20
24 tháng
(2024-08-07) 		-6.70 -35.63% 273,005,480 -1,583,699 -27.1
10.38
21.22
12.20
36 tháng
(2023-08-14) 		-6.01 -33.19% 521,769,952 -2,820,935 -59.7
10.38
25.85
12.20
60 tháng
(2021-08-23) 		-2.51 -17.17% 699,636,570 -412,583 4.3
4.70
26.11
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2020
5.19
 104,640 5.19 5.19 5.08 0 0 0
22/07/2020
5.19
 114,400 5.19 5.22 5.12 0 0 0
21/07/2020
5.19
 136,846 5.19 5.26 5.15 0 0 0
20/07/2020
5.19
 315,700 4.87 5.30 4.94 0 0 0
17/07/2020
4.87
 83,050 4.76 4.90 4.80 0 0 0
16/07/2020
4.76
 78,404 4.83 4.87 4.76 0 0 0
15/07/2020
4.83
 127,565 4.83 5.01 4.83 0 0 0
14/07/2020
4.83
 81,120 4.83 4.90 4.80 0 0 0
13/07/2020
4.83
 129,740 4.83 5.01 4.83 0 0 0
10/07/2020
4.83
 180,809 4.97 4.97 4.72 0 0 0
09/07/2020
4.97
 236,298 4.87 5.08 4.83 0 0 0
08/07/2020
4.87
 269,064 4.58 5.01 4.54 0 0 0
07/07/2020
4.58
 166,710 4.54 4.69 4.54 0 400 -0.0
06/07/2020
4.54
 89,241 4.54 4.58 4.51 0 0 0
03/07/2020
4.54
 161,850 4.51 4.62 4.51 0 0 0
02/07/2020
4.51
 107,620 4.40 4.72 4.37 0 0 0
01/07/2020
4.40
 194,100 4.22 4.40 4.22 0 200 -0.0
30/06/2020
4.22
 177,100 4.04 4.37 4.12 0 0 0
29/06/2020
4.04
 67,000 4.08 4.12 4.04 0 0 0
26/06/2020
4.08
 7,000 4.12 4.12 4.08 0 0 0
25/06/2020
4.12
 10,000 4.08 4.12 4.04 0 0 0
24/06/2020
4.08
 59,400 4.12 4.22 4.08 0 0 0
23/06/2020
4.12
 44,400 4.19 4.19 4.12 0 0 0
22/06/2020
4.19
 24,700 4.19 4.22 4.19 0 0 0
19/06/2020
4.19
 77,905 4.12 4.19 4.15 0 0 0
18/06/2020
4.12
 37,900 4.12 4.12 4.04 0 0 0
17/06/2020
4.12
 38,800 4.12 4.12 4.12 0 0 0
16/06/2020
4.12
 23,960 4.01 4.15 4.04 0 0 0
15/06/2020
4.01
 73,115 4.19 4.26 4.01 0 0 0
12/06/2020
4.19
 147,711 4.19 4.19 4.01 100 0 0.0
11/06/2020
4.19
 116,508 4.47 4.47 4.19 0 0 0
10/06/2020
4.47
 91,900 4.44 4.47 4.33 500 0 0.0
09/06/2020
4.44
 49,535 4.44 4.44 4.37 0 0 0
08/06/2020
4.44
 100,660 4.47 4.51 4.37 0 500 -0.0
05/06/2020
4.47
 46,051 4.33 4.47 4.33 0 3,000 -0.0
04/06/2020
4.33
 51,970 4.29 4.51 4.33 0 0 0
03/06/2020
4.29
 63,625 4.29 4.33 4.22 0 2,000 -0.0
02/06/2020
4.29
 91,366 4.51 4.51 4.29 0 0 0
01/06/2020
4.51
 78,630 4.44 4.51 4.40 0 0 0
29/05/2020
4.44
 37,800 4.44 4.44 4.37 0 2,000 -0.0
28/05/2020
4.44
 176,949 4.40 4.51 4.08 0 0 0
27/05/2020
4.40
 41,980 4.62 4.65 4.40 0 0 0
26/05/2020
4.62
 51,735 4.62 4.69 4.51 0 0 0
25/05/2020
4.62
 191,978 4.33 4.69 4.33 2,000 0 0.0
22/05/2020
4.33
 81,360 4.37 4.44 4.29 0 0 0
21/05/2020
4.37
 47,300 4.40 4.44 4.37 0 0 0
20/05/2020
4.40
 48,395 4.40 4.44 4.37 0 0 0
19/05/2020
4.40
 135,260 4.47 4.51 4.33 0 2,000 -0.0
18/05/2020
4.47
 139,260 4.26 4.47 4.26 2,000 0 0.0
15/05/2020
4.26
 64,260 4.29 4.40 4.22 0 0 0
14/05/2020
4.29
 49,710 4.29 4.33 4.26 0 0 0
13/05/2020
4.29
 50,151 4.33 4.37 4.29 0 0 0
12/05/2020
4.33
 58,163 4.29 4.37 4.22 0 0 0
11/05/2020
4.29
 53,000 4.40 4.40 4.26 500 0 0.0
08/05/2020
4.40
 103,840 4.40 4.47 4.33 0 0 0
07/05/2020
4.40
 221,507 4.22 4.44 4.22 0 0 0
06/05/2020
4.22
 157,815 4.12 4.22 4.08 0 0 0
05/05/2020
4.12
 40,830 4.01 4.19 4.01 0 0 0
04/05/2020
4.01
 85,204 4.04 4.12 3.65 0 0 0
29/04/2020
4.04
 364,125 4.47 4.47 4.04 0 0 0
28/04/2020
4.47
 70,338 4.54 4.54 4.40 0 0 0
27/04/2020
4.54
 168,860 4.33 4.54 4.33 1,000 500 0.0
24/04/2020
4.33
 106,700 4.26 4.33 4.19 2,000 0 0.0
23/04/2020
4.26
 107,490 4.12 4.44 4.19 2,000 0 0.0
22/04/2020
4.12
 76,300 4.04 4.12 3.94 0 0 0
21/04/2020
4.04
 98,740 4.33 4.33 3.97 0 0 0
20/04/2020
4.33
 136,382 4.15 4.51 4.29 0 0 0
17/04/2020
4.15
 218,818 3.79 4.15 3.79 0 0 0
16/04/2020
3.79
 41,340 3.76 3.79 3.72 0 0 0
15/04/2020
3.76
 56,911 3.79 3.86 3.72 0 0 0
14/04/2020
3.79
 20,781 3.76 3.79 3.65 0 0 0
13/04/2020
3.76
 79,100 3.69 3.79 3.65 0 0 0
10/04/2020
3.69
 32,681 3.69 3.72 3.65 0 0 0
09/04/2020
3.69
 66,120 3.61 3.76 3.58 0 0 0
08/04/2020
3.61
 106,800 3.72 3.72 3.58 0 300 -0.0
07/04/2020
3.72
 57,100 3.72 3.79 3.58 0 0 0
06/04/2020
3.72
 64,750 3.61 3.72 3.58 0 0 0
03/04/2020
3.61
 26,963 3.51 3.61 3.51 0 0 0
01/04/2020
3.51
 30,518 3.40 3.51 3.40 0 0 0
31/03/2020
3.40
 60,640 3.33 3.44 3.33 0 0 0
30/03/2020
3.33
 50,900 3.36 3.40 3.29 0 4,500 -0.0
27/03/2020
3.36
 74,300 3.36 3.44 3.33 300 0 0.0
26/03/2020
3.36
 52,000 3.54 3.54 3.36 0 0 0
25/03/2020
3.54
 96,300 3.33 3.61 3.33 0 100 -0.0
24/03/2020
3.33
 47,010 3.22 3.36 3.26 0 0 0
23/03/2020
3.22
 132,811 3.58 3.58 3.22 0 0 0
20/03/2020
3.58
 55,100 3.58 3.61 3.51 0 0 0
19/03/2020
3.58
 47,800 3.69 3.69 3.33 0 0 0
18/03/2020
3.69
 47,035 3.69 3.76 3.58 0 0 0
17/03/2020
3.69
 30,558 3.44 3.69 3.33 0 0 0
16/03/2020
3.44
 67,000 3.36 3.51 3.36 0 0 0
13/03/2020
3.36
 184,775 3.58 3.58 3.22 100 0 0.0
12/03/2020
3.58
 269,365 3.90 3.90 3.54 0 0 0
11/03/2020
3.90
 142,120 3.86 4.04 3.76 0 0 0
10/03/2020
3.86
 167,000 4.04 4.04 3.65 0 200 -0.0
09/03/2020
4.04
 117,400 4.47 4.47 4.04 0 0 0
06/03/2020
4.47
 56,210 4.58 4.58 4.40 0 0 0
05/03/2020
4.58
 73,640 4.44 4.69 4.40 0 0 0
04/03/2020
4.44
 144,820 4.58 4.58 4.40 0 0 0
03/03/2020
4.58
 141,108 4.47 4.58 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |