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)
04/10/2019
5.37
 115,680 5.40 5.51 5.19 0 0 0
03/10/2019
5.40
 126,421 5.26 5.44 5.15 0 0 0
02/10/2019
5.26
 121,470 5.37 5.40 5.19 0 29,440 -0.4
01/10/2019
5.37
 233,476 5.62 5.65 5.33 0 0 0
30/09/2019
5.62
 88,235 5.62 5.69 5.55 0 0 0
27/09/2019
5.62
 45,570 5.69 5.73 5.58 0 0 0
26/09/2019
5.69
 122,051 5.55 5.80 5.55 0 0 0
25/09/2019
5.55
 180,857 5.40 5.62 5.40 0 0 0
24/09/2019
5.40
 92,740 5.51 5.51 5.37 0 0 0
23/09/2019
5.51
 189,031 5.40 5.58 5.37 0 0 0
20/09/2019
5.40
 115,467 5.33 5.40 5.19 0 0 0
19/09/2019
5.33
 111,835 5.44 5.44 5.30 0 0 0
18/09/2019
5.44
 103,710 5.44 5.48 5.37 0 0 0
17/09/2019
5.44
 130,050 5.44 5.55 5.37 0 0 0
16/09/2019
5.44
 122,036 5.58 5.58 5.05 0 0 0
13/09/2019
5.58
 155,826 5.51 6.05 5.51 0 0 0
12/09/2019
5.51
 254,473 5.01 5.51 5.01 0 88,900 -1.3
11/09/2019
5.01
 236,480 5.30 5.30 4.97 0 57,300 -0.8
10/09/2019
5.30
 371,753 5.73 5.73 5.15 0 10,500 -0.2
09/09/2019
5.73
 125,079 5.87 5.87 5.69 0 0 0
06/09/2019
5.87
 52,487 5.98 5.98 5.76 0 0 0
05/09/2019
5.98
 143,255 5.73 6.01 5.69 0 42,600 -0.7
04/09/2019
5.73
 337,238 6.05 6.05 5.48 0 53,800 -0.9
03/09/2019
6.05
 269,439 6.30 6.33 6.05 0 1,000 -0.0
30/08/2019
6.30
 155,980 6.12 6.44 6.12 0 0 0
29/08/2019
6.12
 208,520 6.26 6.26 6.01 0 0 0
28/08/2019
6.26
 211,950 6.23 6.41 6.19 1,000 0 0.0
27/08/2019
6.23
 236,662 6.44 6.44 6.23 0 0 0
26/08/2019
6.44
 403,851 6.05 6.58 5.98 3,600 0 0.1
23/08/2019
6.05
 81,195 6.08 6.08 5.98 0 0 0
22/08/2019
6.08
 122,495 6.05 6.08 5.98 0 0 0
21/08/2019
6.05
 218,181 5.94 6.19 5.94 0 41,300 -0.7
20/08/2019
5.94
 168,980 5.87 6.05 5.83 0 0 0
19/08/2019
5.87
 134,160 6.01 6.05 5.87 0 0 0
16/08/2019
6.01
 151,130 5.73 6.12 5.69 2,000 0 0.0
15/08/2019
5.73
 200,100 5.83 5.83 5.58 0 0 0
14/08/2019
5.83
 123,810 5.94 6.01 5.80 0 0 0
13/08/2019
5.94
 143,870 6.12 6.12 5.80 0 0 0
12/08/2019
6.12
 123,310 6.05 6.23 6.05 0 0 0
09/08/2019
6.05
 135,215 6.16 6.16 6.01 0 1,400 -0.0
08/08/2019
6.16
 272,810 6.08 6.33 5.80 0 2,000 -0.0
07/08/2019
6.08
 213,059 6.23 6.23 5.90 0 0 0
06/08/2019
6.23
 533,995 5.69 6.23 5.33 0 0 0
05/08/2019
5.69
 443,660 5.19 5.69 5.22 2,000 0 0.0
02/08/2019
5.19
 149,465 4.72 5.19 4.72 0 0 0
01/08/2019
4.72
 204,520 4.90 4.94 4.47 0 0 0
31/07/2019
4.90
 458,310 5.44 5.48 4.90 0 0 0
30/07/2019
5.44
 82,190 5.48 5.48 5.37 0 30 -0.0
29/07/2019
5.48
 144,947 5.37 5.62 5.33 0 0 0
26/07/2019
5.37
 81,380 5.51 5.51 5.37 0 0 0
25/07/2019
5.51
 109,515 5.58 5.65 5.51 0 0 0
24/07/2019
5.58
 208,510 5.33 5.69 5.33 0 0 0
23/07/2019
5.33
 156,330 5.30 5.44 5.26 0 0 0
22/07/2019
5.30
 236,470 5.48 5.48 5.30 0 0 0
19/07/2019
5.48
 102,370 5.51 5.55 5.40 30 0 0.0
18/07/2019
5.51
 170,810 5.33 5.58 5.30 0 0 0
17/07/2019
5.33
 375,120 5.12 5.51 5.12 0 0 0
16/07/2019
5.12
 102,850 5.08 5.15 4.97 0 0 0
15/07/2019
5.08
 138,800 5.01 5.19 5.01 0 0 0
12/07/2019
5.01
 287,300 5.05 5.40 5.01 0 0 0
11/07/2019
5.05
 292,520 4.62 5.05 4.62 0 0 0
10/07/2019
4.62
 85,600 4.51 4.65 4.47 0 0 0
09/07/2019
4.51
 91,600 4.51 4.51 4.37 0 0 0
08/07/2019
4.51
 51,100 4.58 4.58 4.51 0 0 0
05/07/2019
4.58
 117,600 4.54 4.65 4.54 0 0 0
04/07/2019
4.54
 113,120 4.47 4.62 4.47 0 0 0
03/07/2019
4.47
 65,300 4.54 4.54 4.47 0 0 0
02/07/2019
4.54
 60,320 4.51 4.54 4.37 0 0 0
01/07/2019
4.51
 55,830 4.51 4.58 4.51 0 0 0
28/06/2019
4.51
 94,610 4.40 4.65 4.37 0 0 0
27/06/2019
4.40
 44,000 4.44 4.44 4.22 0 0 0
26/06/2019
4.44
 97,900 4.58 4.58 4.37 0 0 0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2019
4.58
 60,420 4.36 4.58 4.51 0 0 0
24/06/2019
4.36
 71,200 4.42 4.46 4.36 0 0 0
21/06/2019
4.42
 223,550 4.68 4.68 4.33 0 0 0
20/06/2019
4.68
 80,200 4.72 4.75 4.65 0 0 0
19/06/2019
4.72
 169,950 4.85 4.88 4.65 0 0 0
18/06/2019
4.85
 233,130 4.65 4.85 4.62 0 0 0
17/06/2019
4.65
 97,240 4.72 4.72 4.49 0 0 0
14/06/2019
4.72
 116,000 4.78 4.91 4.65 0 0 0
13/06/2019
4.78
 162,149 4.88 4.95 4.72 0 0 0
12/06/2019
4.88
 430,820 4.46 4.88 4.42 0 0 0
11/06/2019
4.46
 106,405 4.46 4.55 4.36 0 0 0
10/06/2019
4.46
 181,900 4.42 4.65 4.42 0 0 0
07/06/2019
4.42
 100,810 4.10 4.42 4.07 0 0 0
06/06/2019
4.10
 99,535 4.33 4.33 4.07 0 0 0
05/06/2019
4.33
 149,500 4.36 4.46 4.13 0 0 0
04/06/2019
4.36
 148,702 4.46 4.52 4.29 0 87,200 -1.2
03/06/2019
4.46
 115,940 4.62 4.62 4.42 0 0 0
31/05/2019
4.62
 136,900 4.42 4.68 4.46 0 0 0
30/05/2019
4.42
 115,010 4.42 4.46 4.36 0 0 0
29/05/2019
4.42
 252,011 4.62 4.62 4.39 0 0 0
28/05/2019
4.62
 157,830 4.52 4.68 4.55 0 0 0
27/05/2019
4.52
 177,090 4.36 4.65 4.33 0 0 0
24/05/2019
4.36
 174,200 4.13 4.42 4.13 0 0 0
23/05/2019
4.13
 90,900 4.00 4.13 4.00 0 0 0
22/05/2019
4.00
 97,000 4.00 4.03 3.94 0 0 0
21/05/2019
4.00
 92,220 3.97 4.16 3.97 0 0 0
20/05/2019
3.97
 203,100 4.07 4.10 3.90 0 0 0
17/05/2019
4.07
 252,400 3.97 4.23 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |