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
(2024-04-19) 		4.50 18.91% 9,895,600 449,200 10.5
23.80
28.30
28.30
2 tháng
(2024-03-19) 		-0.70 -2.41% 28,565,600 1,314,689 34.7
23.80
30.20
28.30
3 tháng
(2024-02-19) 		-0.10 -0.35% 59,096,100 2,858,208 80.4
23.80
31.20
28.30
6 tháng
(2023-11-20) 		4.30 17.92% 121,827,300 3,283,419 91.6
22.30
31.20
28.30
12 tháng
(2023-05-24) 		3.78 15.41% 217,590,059 915,027 32.7
18.20
31.91
28.30
24 tháng
(2022-05-30) 		9.68 52% 298,799,358 3,121,151 89.5
7.13
31.91
28.30
36 tháng
(2021-06-03) 		7.42 35.57% 363,452,177 3,111,841 90.5
7.13
39.62
28.30
60 tháng
(2019-06-14) 		21.14 295.38% 432,766,995 2,822,611 86.4
4.89
39.62
28.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
24.60
0
 762,200 24.60 25.10 24.20 200 1,058 -0.0
#102 14/12/2023
24.60
0
 1,153,900 24.60 25.20 24.30 10,200 135 0.3
#103 13/12/2023
24.60
-1.20
 1,870,700 25.80 26 24.40 1,000 0 0.0
#104 12/12/2023
25.80
-0.50
 1,011,400 26.30 26.30 25.50 500 0 0.0
#105 11/12/2023
26.30
0.10
 1,118,600 26.20 26.90 25.90 0 23,355 -0.6
#106 08/12/2023
26.20
1.40
 1,430,100 24.80 26.50 24.60 0 3,514 -0.1
#107 07/12/2023
24.80
-0.80
 1,911,200 25.60 25.80 24.20 1,000 2,535 -0.0
#108 06/12/2023
25.60
0.40
 1,094,400 25.20 25.80 25.20 0 7,198 -0.2
#109 05/12/2023
25.20
1.20
 2,100,500 24 25.60 24.10 7,500 8,190 -0.0
#110 04/12/2023
24
1
 1,474,800 23 24.20 23.20 39,600 30 0.9
#111 01/12/2023
23
0.30
 409,400 22.70 23.20 22.70 0 0 0
#112 30/11/2023
22.70
0
 565,400 22.70 23.50 22.70 0 0 0
#113 29/11/2023
22.70
0.10
 558,300 22.60 23.30 22.50 10,000 0 0.2
#114 28/11/2023
22.60
0.30
 751,900 22.30 22.70 21.50 0 0 0
#115 27/11/2023
22.30
-0.90
 566,000 23.20 23.60 22.30 1,300 0 0.0
#116 24/11/2023
23.20
0.20
 893,600 23 23.90 22 1,800 900 0.0
#117 23/11/2023
23
-0.90
 1,591,300 23.90 25 23 0 100 -0.0
#118 22/11/2023
23.90
0
 718,900 23.90 24.30 23.60 85 1,800 -0.0
#119 21/11/2023
23.90
-0.10
 582,000 24 24.90 23.80 0 0 0
#120 20/11/2023
24
0.40
 901,100 23.60 24.40 22.30 3,700 1,400 0.1
#121 17/11/2023
23.60
-0.40
 1,926,500 24 25.30 23.60 0 10,500 -0.3
#122 16/11/2023
24
0.50
 371,100 23.50 24 23.10 0 3,200 -0.1
#123 15/11/2023
23.50
0
 686,100 23.50 24.80 23.40 0 9,600 -0.2
#124 14/11/2023
23.50
0
 528,200 23.50 24 23.10 1,250 17,500 -0.4
#125 13/11/2023
23.50
0
 543,100 23.50 23.90 22.60 300 7,600 -0.2
#126 10/11/2023
23.50
0.40
 1,181,000 23.10 24.20 22.70 0 2,300 -0.1
#127 09/11/2023
23.10
0.50
 1,352,800 22.60 24.50 22.40 20,200 9,700 0.2
#128 08/11/2023
22.60
1.90
 946,600 20.70 22.60 20.60 13,000 10,900 0.0
#129 07/11/2023
20.70
-0.40
 637,500 21.10 21.80 20.40 9,700 3,300 0
#130 06/11/2023
21.10
0.20
 644,300 20.90 21.30 20.60 9,900 11,500 -0.0
#131 03/11/2023
20.90
-0.20
 774,500 21.10 22.50 20.60 10,800 32,700 -0.5
#132 02/11/2023
21.10
1.90
 1,057,800 19.20 21.10 19.30 1,200 18,705 -0.4
#133 01/11/2023
19.20
1
 586,000 18.20 19.50 17 6,100 0 0.1
#134 31/10/2023
18.20
-1.80
 690,100 20 20.50 18.20 33,630 400 0.6
#135 30/10/2023
20
-0.96
 436,800 20.96 22.90 20 8,121 500 0.2
#136 27/10/2023
20.96
0.96
 799,900 20 21.30 19.91 4,924 0 0
#137 26/10/2023
20
-2.17
 1,585,500 22.17 22.17 20 2,600 1,400 0.0
#138 25/10/2023
22.17
-0.61
 660,500 22.78 23.13 22.09 3,600 0 0.1
#139 24/10/2023
22.78
0.52
 564,300 22.26 22.87 22.09 200 2,000 -0.0
#140 23/10/2023
22.26
0.09
 715,200 22.17 22.96 21.91 7,100 2,000 0.1
#141 20/10/2023
22.17
1.13
 1,301,300 21.04 22.26 19.74 15,240 6,400 0.2
#142 19/10/2023
21.04
-1.04
 912,100 22.09 22.17 20.96 7,240 0 0.2
#143 18/10/2023
22.09
-1.65
 1,305,800 23.74 24.17 21.57 4,600 0 0.1
#144 17/10/2023
23.74
-2.61
 1,068,100 26.35 26.52 23.74 200 0 0.0
#145 16/10/2023
26.35
-0.17
 1,202,200 26.52 27.83 26.35 2,000 5,000 -0.1
#146 13/10/2023
26.52
1.04
 971,400 25.48 26.52 24.61 0 900 -0.0
#147 12/10/2023
25.48
0.17
 771,000 25.30 25.83 22.78 0 400 -0.0
#148 11/10/2023
25.30
0.61
 620,600 24.70 25.74 24.70 0 1,000 -0.0
#149 10/10/2023
24.70
0.61
 893,600 24.09 25.91 24.09 7,500 0 0.2
#150 09/10/2023
24.09
-0.26
 561,100 24.35 24.52 23.74 0 136,800 -3.8
#151 06/10/2023
24.35
-0.43
 739,900 24.78 24.87 23.65 0 71,100 -2.0
#152 05/10/2023
24.78
0.78
 896,900 24 25.57 24 0 1,000 -0.0
#153 04/10/2023
24
0.17
 425,600 23.83 24.35 22.78 0 0 0
#154 03/10/2023
23.83
0.26
 1,605,900 23.57 25.30 23.04 1,010 1,400 -0.0
#155 02/10/2023
23.57
2.09
 808,600 21.48 23.57 20.96 0 0 0
#156 29/09/2023
21.48
0.17
 290,000 21.30 22.52 21.39 520 0 0.0
#157 28/09/2023
21.30
-0.26
 273,000 21.57 21.74 20.96 0 68,000 -1.6
#158 27/09/2023
21.57
1.13
 452,200 20.43 21.57 19.65 200 0 0.0
#159 26/09/2023
20.43
-1.13
 675,100 21.57 22.09 20.26 1,100 7,300 -0.1
#160 25/09/2023
21.57
-2.35
 659,700 23.91 24.35 21.57 6,000 14,000 -0.2
#161 22/09/2023
23.91
-1.39
 664,100 25.30 25.30 23.30 3,200 0 0.1
#162 21/09/2023
25.30
0
 671,500 25.30 25.57 24.96 0 188,900 -5.5
#163 20/09/2023
25.30
0.96
 481,600 24.35 25.48 24.17 0 2,300 -0.1
#164 19/09/2023
24.35
0.52
 619,700 23.83 24.43 23.13 0 304,600 0
#165 18/09/2023
23.83
-0.70
 321,200 24.52 24.70 23.65 3,000 0 0.1
#166 15/09/2023
24.52
0.26
 429,700 24.26 24.87 24 10 0 0
#167 14/09/2023
24.26
-1.48
 910,500 25.74 25.74 24.09 200 300 -0.0
#168 13/09/2023
25.74
-0.35
 548,700 26.09 26.52 25.48 400 100 0.0
#169 12/09/2023
26.09
0.61
 510,000 25.48 26.09 24.96 2,300 0 0.1
#170 11/09/2023
25.48
-1.39
 1,127,000 26.87 27.48 25.48 100 0 0.0
#171 08/09/2023
26.87
0.09
 602,200 26.78 27.83 26.61 0 0 0
#172 07/09/2023
26.78
-0.09
 675,300 26.87 27.30 26.35 0 120,100 -3.7
#173 06/09/2023
26.87
1.04
 1,045,300 25.83 26.87 25.48 0 18,000 -0.6
#174 05/09/2023
25.83
-0.35
 712,700 26.17 26.52 25.39 500 253,400 -7.5
#175 31/08/2023
26.17
0.26
 608,900 25.91 26.70 25.83 0 49,400 -1.5
#176 30/08/2023
25.91
1.65
 864,200 24.26 25.91 24.26 0 700 -0.0
#177 29/08/2023
24.26
0.09
 778,000 24.17 25.04 23.48 500 275,600 -7.6
#178 28/08/2023
24.17
-0.26
 479,100 24.43 24.52 23.91 100 70,000 -1.9
#179 25/08/2023
24.43
-0.35
 473,100 24.78 24.78 24.09 1,500 0 0
#180 24/08/2023
24.78
1.74
 1,002,000 23.04 24.78 22.43 16,500 226,400 -5.6
#181 23/08/2023
23.04
0
 250,200 23.04 23.57 22.87 0 0 0
#182 22/08/2023
23.04
0.43
 742,100 22.61 23.04 21.74 3,060 254,000 -6.4
#183 21/08/2023
22.61
-0.87
 592,600 23.48 23.57 22.26 630 55,500 -1.4
#184 18/08/2023
23.48
-2.52
 1,085,900 26 26.52 23.48 3,340 4,500 -0.0
#185 17/08/2023
26
-0.70
 698,300 26.70 27.13 25.91 1,000 238,400 -7.2
#186 16/08/2023
26.70
0.09
 488,100 26.61 27.57 26.17 0 0 0
#187 15/08/2023
26.61
-0.87
 704,800 27.48 27.91 26.52 0 281,400 -8.7
#188 14/08/2023
27.48
0.61
 512,600 26.87 27.91 26.61 700 0 0.0
#189 11/08/2023
26.87
0
 553,800 26.87 26.96 26.09 520 0 0.0
#190 10/08/2023
26.87
-0.78
 824,000 27.65 28 26.78 1,300 288,000 -8.9
#191 09/08/2023
27.65
0.43
 530,900 27.22 28.09 26.87 1,000 600 0.0
#192 08/08/2023
27.22
0.17
 544,000 27.04 27.57 26.70 13,516 32,700 -0.6
#193 07/08/2023
27.04
-0.78
 1,474,000 27.83 30.09 26.96 200 757,200 -23.7
#194 04/08/2023
27.83
-0.35
 1,184,900 28.17 28.17 26.87 250 1,900 -0.1
#195 03/08/2023
28.17
-0.09
 309,900 28.26 28.52 27.83 223 26,800 -0.9
#196 02/08/2023
28.26
0.43
 533,800 27.83 28.26 27.83 1,930 0 0.1
#197 01/08/2023
27.83
-1.13
 841,100 28.96 28.96 27.83 2,860 0 0.1
#198 31/07/2023
28.96
-1.74
 1,845,800 30.70 30.70 27.83 14,759 4,500 0.3
#199 28/07/2023
30.70
-0.26
 367,200 30.96 31.13 30.52 27,200 0 1.0
#200 27/07/2023
30.96
-0.26
 817,000 31.22 31.48 30.17 2,600 5,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc