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)
02/03/2020
4.47
 83,500 4.44 4.51 4.33 0 0 0
28/02/2020
4.44
 241,594 4.22 4.58 4.15 0 0 0
27/02/2020
4.22
 244,770 3.86 4.22 3.83 0 0 0
26/02/2020
3.86
 53,900 3.94 3.94 3.69 0 0 0
25/02/2020
3.94
 75,428 3.72 3.94 3.65 0 0 0
24/02/2020
3.72
 138,900 3.94 3.94 3.58 0 0 0
21/02/2020
3.94
 73,390 4.08 4.19 3.90 0 0 0
20/02/2020
4.08
 106,410 3.86 4.22 3.90 0 0 0
19/02/2020
3.86
 164,200 3.54 3.86 3.47 0 0 0
18/02/2020
3.54
 34,950 3.51 3.61 3.47 0 0 0
17/02/2020
3.51
 47,300 3.58 3.61 3.47 0 0 0
14/02/2020
3.58
 19,300 3.58 3.61 3.51 0 0 0
13/02/2020
3.58
 51,500 3.61 3.65 3.54 0 0 0
12/02/2020
3.61
 41,300 3.54 3.61 3.47 0 0 0
11/02/2020
3.54
 39,600 3.51 3.54 3.44 0 0 0
10/02/2020
3.51
 19,400 3.54 3.54 3.51 0 0 0
07/02/2020
3.54
 26,900 3.54 3.58 3.47 0 0 0
06/02/2020
3.54
 57,502 3.44 3.58 3.47 0 0 0
05/02/2020
3.44
 30,734 3.33 3.47 3.33 0 0 0
04/02/2020
3.33
 81,205 3.29 3.47 3.26 0 0 0
03/02/2020
3.29
 101,800 3.58 3.65 3.22 0 0 0
31/01/2020
3.58
 127,300 3.58 3.58 3.47 0 0 0
30/01/2020
3.58
 42,441 3.69 3.69 3.54 0 0 0
22/01/2020
3.69
 86,800 3.61 3.69 3.54 0 0 0
21/01/2020
3.61
 87,190 3.58 3.65 3.54 0 0 0
20/01/2020
3.58
 62,500 3.61 3.65 3.58 0 0 0
17/01/2020
3.61
 39,600 3.61 3.69 3.61 0 0 0
16/01/2020
3.61
 80,210 3.61 3.76 3.58 0 0 0
15/01/2020
3.61
 34,800 3.61 3.65 3.58 0 0 0
14/01/2020
3.61
 32,800 3.65 3.76 3.61 0 0 0
13/01/2020
3.65
 19,900 3.72 3.76 3.65 0 0 0
10/01/2020
3.72
 62,300 3.83 3.83 3.72 0 0 0
09/01/2020
3.83
 86,600 3.61 3.86 3.65 0 0 0
08/01/2020
3.61
 125,830 3.79 3.79 3.58 0 0 0
07/01/2020
3.79
 48,400 3.76 3.79 3.72 0 0 0
06/01/2020
3.76
 59,516 3.79 3.83 3.69 0 0 0
03/01/2020
3.79
 71,100 3.83 3.94 3.79 0 0 0
02/01/2020
3.83
 61,600 3.83 3.86 3.79 0 0 0
31/12/2019
3.83
 70,632 3.76 3.86 3.76 0 0 0
30/12/2019
3.76
 85,910 3.76 3.94 3.76 0 100 -0.0
27/12/2019
3.76
 50,300 3.83 3.83 3.69 0 0 0
26/12/2019
3.83
 71,830 3.86 3.90 3.79 0 0 0
25/12/2019
3.86
 59,700 4.01 4.01 3.86 0 0 0
24/12/2019
4.01
 88,260 3.97 4.12 3.97 0 0 0
23/12/2019
3.97
 200,354 3.61 3.97 3.65 0 0 0
20/12/2019
3.61
 77,339 3.47 3.69 3.44 0 0 0
19/12/2019
3.47
 66,270 3.47 3.51 3.40 0 0 0
18/12/2019
3.47
 64,400 3.54 3.58 3.47 100 0 0.0
17/12/2019
3.54
 64,100 3.65 3.69 3.54 0 0 0
16/12/2019
3.65
 40,000 3.69 3.72 3.65 0 0 0
13/12/2019
3.69
 50,650 3.69 3.76 3.69 0 0 0
12/12/2019
3.69
 99,510 3.61 3.72 3.58 0 0 0
11/12/2019
3.61
 68,700 3.72 3.76 3.61 0 0 0
10/12/2019
3.72
 66,975 3.83 3.83 3.69 0 0 0
09/12/2019
3.83
 143,800 3.90 3.90 3.76 0 0 0
06/12/2019
3.90
 75,400 3.90 3.94 3.79 0 0 0
05/12/2019
3.90
 86,100 3.97 3.97 3.83 0 0 0
04/12/2019
3.97
 31,000 3.94 3.97 3.90 0 0 0
03/12/2019
3.94
 63,800 4.01 4.04 3.94 0 0 0
02/12/2019
4.01
 136,700 4.04 4.04 4.01 0 0 0
29/11/2019
4.04
 26,860 4.01 4.04 3.90 0 0 0
28/11/2019
4.01
 94,100 4.01 4.08 3.94 100 0 0.0
27/11/2019
4.01
 55,400 3.97 4.08 3.97 0 0 0
26/11/2019
3.97
 53,900 4.04 4.08 3.97 100 0 0.0
25/11/2019
4.04
 44,400 3.97 4.04 3.94 500 0 0.0
22/11/2019
3.97
 90,200 3.97 4.08 3.90 0 0 0
21/11/2019
3.97
 93,000 4.01 4.08 3.94 0 0 0
20/11/2019
4.01
 61,150 3.97 4.04 3.97 0 0 0
19/11/2019
3.97
 115,300 4.01 4.15 3.97 0 0 0
18/11/2019
4.01
 49,820 3.90 4.15 3.90 0 0 0
15/11/2019
3.90
 143,230 3.97 4.19 3.65 0 0 0
14/11/2019
3.97
 214,600 4.33 4.37 3.94 0 0 0
13/11/2019
4.33
 93,600 4.44 4.44 4.33 0 0 0
12/11/2019
4.44
 52,320 4.47 4.51 4.37 7,900 0 0.1
11/11/2019
4.47
 62,701 4.47 4.51 4.37 0 0 0
08/11/2019
4.47
 57,700 4.58 4.58 4.44 0 0 0
07/11/2019
4.58
 75,270 4.37 4.58 4.29 0 0 0
06/11/2019
4.37
 93,510 4.29 4.54 4.26 0 0 0
05/11/2019
4.29
 167,200 4.58 4.58 4.29 0 0 0
04/11/2019
4.58
 49,140 4.58 4.62 4.51 0 0 0
01/11/2019
4.58
 254,860 4.87 4.87 4.40 0 0 0
31/10/2019
4.87
 69,810 4.97 4.97 4.76 0 0 0
30/10/2019
4.97
 52,100 4.97 4.97 4.87 0 0 0
29/10/2019
4.97
 40,080 5.01 5.01 4.90 0 0 0
28/10/2019
5.01
 48,560 4.97 5.01 4.87 0 0 0
25/10/2019
4.97
 43,620 4.97 4.97 4.90 0 0 0
24/10/2019
4.97
 31,184 4.97 5.08 4.90 0 0 0
23/10/2019
4.97
 81,740 5.15 5.15 4.90 0 0 0
22/10/2019
5.15
 62,805 5.19 5.19 4.94 0 0 0
21/10/2019
5.19
 123,050 5.08 5.19 5.01 0 0 0
18/10/2019
5.08
 110,140 5.26 5.30 4.80 0 0 0
17/10/2019
5.26
 19,370 5.30 5.30 5.26 0 0 0
16/10/2019
5.30
 23,200 5.33 5.33 5.26 0 0 0
15/10/2019
5.33
 49,770 5.33 5.33 5.19 2,000 0 0.0
14/10/2019
5.33
 96,250 5.30 5.40 5.26 0 0 0
11/10/2019
5.30
 74,250 5.44 5.44 5.30 0 0 0
10/10/2019
5.44
 103,500 5.33 5.55 5.33 0 0 0
09/10/2019
5.33
 40,550 5.33 5.37 5.22 0 0 0
08/10/2019
5.33
 52,873 5.33 5.37 5.26 0 0 0
07/10/2019
5.33
 89,060 5.37 5.40 5.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |