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)
#201 26/07/2023
31.22
-0.70
 342,400 31.91 32.09 31.13 0 0 0
#202 25/07/2023
31.91
1.39
 1,085,500 30.52 32.70 30.61 200 5,800 -0.2
#203 24/07/2023
30.52
0
 466,500 30.52 30.87 30.52 0 2,200 -0.1
#204 21/07/2023
30.52
0.35
 449,100 30.17 31.13 30.09 0 0 0
#205 20/07/2023
30.17
-0.70
 678,000 30.87 30.87 30 0 3,300 -0.1
#206 19/07/2023
30.87
0.26
 476,700 30.61 31.48 30.26 0 100 -0.0
#207 18/07/2023
30.61
0.35
 475,700 30.26 31.74 30 0 5,500 -0.2
#208 17/07/2023
30.26
-0.78
 1,015,500 31.04 31.30 29.57 49,400 12,100 1.3
#209 14/07/2023
31.04
-0.43
 722,600 31.48 31.74 30.52 26,000 700 0.9
#210 13/07/2023
31.48
-0.26
 583,000 31.74 32.17 31.22 16,200 600 0.6
#211 12/07/2023
31.74
0.61
 703,500 31.13 32 30.52 3,000 300 0.1
#212 11/07/2023
31.13
0
 732,100 31.13 32.61 30.52 500 600 -0.0
#213 10/07/2023
31.13
1.91
 1,022,100 29.22 31.74 29.39 0 0 0
#214 07/07/2023
29.22
2.61
 2,198,200 26.61 29.22 26.52 0 6,550 -0.2
#215 06/07/2023
26.61
0.61
 641,900 26 26.61 25.65 0 5,300 -0.2
#216 05/07/2023
26
0.17
 474,401 25.83 26.52 25.30 0 0 0
#217 04/07/2023
25.83
0.09
 277,676 25.74 26.43 25.74 900 0 0.0
#218 03/07/2023
25.74
-0.09
 319,124 25.83 26.87 25.57 800 4,500 -0.1
#219 30/06/2023
25.83
-0.43
 372,275 26.26 26.35 23.65 0 0 0
#220 29/06/2023
26.26
-0.52
 544,341 26.78 27.22 26.17 86,400 3,100 2.6
#221 28/06/2023
26.78
0.09
 390,219 26.70 26.87 26.26 0 4,400 -0.1
#222 27/06/2023
26.70
0.35
 389,902 26.35 26.78 26.17 21,000 4,300 0.5
#223 26/06/2023
26.35
-0.52
 895,089 26.87 27.83 25.65 84,200 0 2.6
#224 23/06/2023
26.87
-1.30
 1,801,059 28.17 28.35 26.78 1,000 1,400 -0.0
#225 22/06/2023
28.17
0
 193,179 28.17 28.61 28 94,700 1,300 3.1
#226 21/06/2023
28.17
-0.09
 524,394 28.26 28.70 27.74 100 1,700 -0.1
#227 20/06/2023
28.26
1.57
 1,499,132 26.70 28.87 26.70 0 0 0
#228 19/06/2023
26.70
0.96
 470,341 25.74 27.13 25.65 3,030 1,000 0.1
#229 16/06/2023
25.74
-0.61
 476,439 26.35 27.22 25.74 400 500 -0.0
#230 15/06/2023
26.35
0.52
 476,641 25.83 26.78 25.57 77,800 5,200 2.2
#231 14/06/2023
25.83
-1.30
 668,393 27.13 27.30 25.83 1,600 1,500 0.0
#232 13/06/2023
27.13
-0.26
 926,159 27.39 28.26 27.04 0 0 0
#233 12/06/2023
27.39
2.52
 1,221,400 24.87 27.65 25.13 177,700 6,000 5.1
#234 09/06/2023
24.87
0.09
 293,949 24.78 25.39 24.70 3,100 1,500 0.0
#235 08/06/2023
24.78
-1.57
 1,142,130 26.35 26.61 24.78 68,900 900 2.1
#236 07/06/2023
26.35
-0.35
 694,693 26.70 26.96 26.09 300 0 0.0
#237 06/06/2023
26.70
0.96
 928,592 25.74 26.78 25.65 320,300 0 9.7
#238 05/06/2023
25.74
-0.35
 1,046,543 26.09 26.70 25.22 100 0 0.0
#239 02/06/2023
26.09
-1.48
 991,134 27.57 27.83 26.09 19,600 0 0.6
#240 01/06/2023
27.57
0
 679,627 27.57 28.26 27.13 229,500 3,000 7.2
#241 31/05/2023
27.57
-0.17
 886,505 27.74 29.13 26.96 0 0 0
#242 30/05/2023
27.74
2.43
 1,506,953 25.30 27.74 25.48 500 2,700 -0.1
#243 29/05/2023
25.30
0.70
 757,758 24.61 26 24.61 0 500 -0.0
#244 26/05/2023
24.61
0.09
 543,453 24.52 25.83 24.43 100 0 0.0
#245 25/05/2023
24.52
0
 528,885 24.52 25.13 24.35 66,500 0 1.9
#246 24/05/2023
24.52
-0.70
 701,873 25.22 26 24.52 1,000 0 0.0
#247 23/05/2023
25.22
-0.17
 1,080,151 25.39 26.43 24.87 410,200 1,200 12.2
#248 22/05/2023
25.39
0.70
 926,327 24.70 25.39 23.83 230,300 1,000 6.6
#249 19/05/2023
24.70
-0.35
 820,450 25.04 25.13 23.13 600 0 0.0
#250 18/05/2023
25.04
-1.13
 1,355,622 26.17 26.52 25.04 512,200 800 15.3
#251 17/05/2023
26.17
0.52
 1,246,909 25.65 26.87 24.87 155,400 1,000 4.6
#252 16/05/2023
25.65
0.70
 1,117,824 24.96 25.91 24.35 503,700 400 14.6
#253 15/05/2023
24.96
1.65
 1,474,400 23.30 25.57 23.04 68,900 0 1.9
#254 12/05/2023
23.30
-0.96
 1,464,200 24.26 24.35 22.43 5,400 0 0.1
#255 11/05/2023
24.26
0.78
 1,560,700 23.48 25.91 23.91 320,800 100 9.0
#256 10/05/2023
23.48
1.91
 1,228,719 21.57 23.65 21.74 0 205,000 -5.5
#257 09/05/2023
21.57
1.91
 1,444,018 19.65 21.57 19.91 2,100 200,036 -4.8
#258 08/05/2023
19.65
1.83
 1,430,388 17.83 19.65 18 2,900 200,050 -4.3
#259 05/05/2023
17.83
0.52
 911,354 17.30 18.61 17.39 0 1,320 -0.0
#260 04/05/2023
17.30
1.57
 901,977 15.74 17.30 16.96 0 50 -0.0
#261 28/04/2023
15.74
1.39
 1,215,836 14.35 15.74 14.26 2,000 50 0.0
#262 27/04/2023
14.35
0.43
 432,900 13.91 15.39 13.65 1,300 0 0.0
#263 26/04/2023
13.91
0.35
 152,692 13.57 14 13.57 0 0 0
#264 25/04/2023
13.57
-0.61
 916,679 14.17 14.52 13.39 20 0 0.0
#265 24/04/2023
14.17
-0.61
 560,044 14.78 14.78 14.17 0 0 0
#266 21/04/2023
14.78
0
 692,708 14.78 14.96 14.78 0 0 0
#267 20/04/2023
14.78
0.09
 395,089 14.70 15.13 14.52 0 0 0
#268 19/04/2023
14.70
-0.35
 412,971 15.04 15.57 14.61 0 1,320 -0.0
#269 18/04/2023
15.04
1.30
 812,341 13.74 15.04 13.57 0 5,200 -0.1
#270 17/04/2023
13.74
0
 232,168 13.74 14 13.48 1,300 0 0.0
#271 14/04/2023
13.74
-0.61
 253,003 14.35 14.52 13.74 2,600 0 0.0
#272 13/04/2023
14.35
0.09
 534,900 14.26 14.87 14.17 0 1,300 -0.0
#273 12/04/2023
14.26
0
 419,727 14.26 14.61 14.09 0 1,200 -0.0
#274 11/04/2023
14.26
0.17
 437,945 14.09 14.26 13.65 1,300 0 0.0
#275 10/04/2023
14.09
-0.35
 856,438 14.43 15.13 13.04 2,600 0 0.0
#276 07/04/2023
14.43
-0.17
 438,908 14.61 14.87 14.09 2,200 0 0.0
#277 06/04/2023
14.61
-0.52
 421,214 15.13 15.13 14.52 0 0 0
#278 05/04/2023
15.13
-0.26
 293,447 15.39 15.57 14.96 0 0 0
#279 04/04/2023
15.39
0
 183,709 15.39 15.57 14.96 0 10 -0.0
#280 03/04/2023
15.39
1.13
 529,047 14.26 15.39 14.26 0 30 -0.0
#281 31/03/2023
14.26
-0.17
 383,299 14.43 14.52 14.09 0 10 -0.0
#282 30/03/2023
14.43
0
 295,839 14.43 14.78 14.26 1,000 10 0.0
#283 29/03/2023
14.43
0.70
 491,005 13.74 14.43 13.39 1,000 20 0.0
#284 28/03/2023
13.74
-0.09
 227,515 13.83 14.09 13.57 0 0 0
#285 27/03/2023
13.83
0.35
 441,469 13.48 14.26 13.48 0 0 0
#286 24/03/2023
13.48
0.26
 558,896 13.22 13.74 13.04 0 0 0
#287 23/03/2023
13.22
1.13
 852,568 12.09 13.22 11.83 0 0 0
#288 22/03/2023
12.09
0.09
 139,005 12 12.17 11.91 0 0 0
#289 21/03/2023
12
0.09
 259,481 11.91 12 11.65 0 0 0
#290 20/03/2023
11.91
-0.09
 223,923 12 12.35 11.83 0 0 0
#291 17/03/2023
12
-0.26
 190,209 12.26 12.35 12 0 0 0
#292 16/03/2023
12.26
-0.09
 426,250 12.35 12.61 12.09 0 0 0
#293 15/03/2023
12.35
0.87
 741,473 11.48 12.35 11.57 0 0 0
#294 14/03/2023
11.48
0.17
 535,804 11.30 11.91 10.96 0 0 0
#295 13/03/2023
11.30
-0.17
 157,208 11.48 11.48 11.22 0 0 0
#296 10/03/2023
11.48
-0.17
 203,604 11.65 11.65 11.39 0 0 0
#297 09/03/2023
11.65
0.35
 332,587 11.30 11.65 11.30 0 0 0
#298 08/03/2023
11.30
0.09
 144,200 11.22 11.30 11.04 0 0 0
#299 07/03/2023
11.22
0
 66,138 11.22 11.22 11.04 0 0 0
#300 06/03/2023
11.22
0.17
 291,390 11.04 11.39 10.70 0 0 0

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