CTCP Đầu tư Phát triển Thành Đạt (dtd)

17.90
-0.20
(-1.10%)
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
(2025-11-05) 		-0.80 -4.23% 5,159,200 -1,141,000 -20.9
17.80
19
17.90
2 tháng
(2025-10-06) 		-3.50 -16.20% 20,087,300 -772,000 -14.1
17.80
22.90
17.90
3 tháng
(2025-09-08) 		-3 -14.22% 33,801,600 -260,600 -2.8
17.80
22.90
17.90
6 tháng
(2025-06-09) 		1.50 9.04% 93,982,000 1,481,900 33.5
16.30
23.20
17.90
12 tháng
(2024-12-10) 		-5.35 -22.81% 169,363,826 1,225,536 30.5
11.81
24.14
17.90
24 tháng
(2023-12-18) 		0.11 0.61% 411,672,852 1,316,835 31.3
11.81
29.40
17.90
36 tháng
(2022-12-21) 		10.02 123.93% 577,459,352 667,037 23.7
7.11
29.40
17.90
60 tháng
(2020-12-31) 		5.26 40.95% 690,866,777 1,184,247 31.1
5.35
29.70
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.05
 128,330 16.21 16.26 15.85 500 0 0.0
29/04/2022
16.21
 104,800 16.05 16.36 15.85 1,000 0 0.0
28/04/2022
16.05
 95,500 16.21 16.46 15.95 0 0 0
27/04/2022
16.21
 137,436 15.44 16.26 15.29 0 0 0
26/04/2022
15.44
 193,343 14.16 15.44 13.45 0 0 0
25/04/2022
14.16
 196,306 14.98 15.69 13.80 0 0 0
22/04/2022
14.98
 237,900 14.42 15.29 14.21 0 0 0
21/04/2022
14.42
 253,800 15.85 15.85 14.26 1,000 0 0.0
20/04/2022
15.85
 177,600 16.92 16.92 15.85 100 0 0.0
19/04/2022
16.92
 244,200 18.40 18.66 16.87 0 0 0
18/04/2022
18.40
 416,200 19.94 19.94 17.94 0 0 0
15/04/2022
19.94
 338,200 20.76 20.76 19.68 0 0 0
14/04/2022
20.76
 164,400 20.91 21.73 20.70 0 0 0
13/04/2022
20.91
 363,106 21.22 21.42 19.78 0 0 0
12/04/2022
21.22
 153,320 21.98 22.03 21.22 0 0 0
08/04/2022
21.98
 155,500 22.24 22.29 21.73 0 0 0
07/04/2022
22.24
 236,811 22.95 23.01 22.24 0 3,400 -0.1
06/04/2022
22.95
 391,255 22.90 23.98 22.49 0 1,100 -0.1
05/04/2022
22.90
 184,010 23.36 23.36 22.85 0 2,100 -0.1
04/04/2022
23.36
 312,798 22.75 23.87 22.80 0 0 0
01/04/2022
22.75
 186,181 22.80 23.01 22.39 0 0 0
31/03/2022
22.80
 496,516 21.78 23.41 21.78 0 0 0
30/03/2022
21.78
 129,600 22.19 22.19 21.73 0 0 0
29/03/2022
22.19
 187,400 21.88 22.34 21.47 0 2,800 -0.1
28/03/2022
21.88
 301,160 22.29 22.29 21.47 0 0 0
25/03/2022
22.29
 124,600 22.24 22.39 22.09 0 0 0
24/03/2022
22.24
 112,936 22.34 22.34 22.03 0 0 0
23/03/2022
22.34
 179,470 22.60 22.70 22.34 0 0 0
22/03/2022
22.60
 220,191 22.60 22.90 22.49 0 0 0
21/03/2022
22.60
 193,114 22.39 22.90 22.29 0 9,700 -0.4
18/03/2022
22.39
 168,954 21.83 22.49 21.88 0 0 0
17/03/2022
21.83
 106,009 21.78 22.09 21.73 0 7,400 -0.3
16/03/2022
21.78
 79,255 21.73 22.24 21.73 0 0 0
15/03/2022
21.73
 116,400 21.22 21.73 21.22 0 0 0
14/03/2022
21.22
 284,540 21.73 22.09 21.22 0 37,500 -1.6
11/03/2022
21.73
 141,159 22.03 22.29 21.47 0 0 0
10/03/2022
22.03
 184,814 21.98 22.34 21.37 0 68,700 -2.9
09/03/2022
21.98
 209,751 22.34 22.49 21.32 300 0 0.0
08/03/2022
22.34
 257,310 22.49 22.95 22.19 0 0 0
07/03/2022
22.49
 156,277 23.06 23.06 22.49 0 0 0
04/03/2022
23.06
 305,271 22.39 23.52 22.24 0 0 0
03/03/2022
22.39
 137,840 22.49 22.49 22.14 0 13,400 -0.6
02/03/2022
22.49
 147,543 22.19 22.55 21.93 3,000 0 0.1
01/03/2022
22.19
 181,131 21.88 22.24 21.63 0 0 0
28/02/2022
21.88
 127,504 22.19 22.19 21.83 0 2,000 -0.1
25/02/2022
22.19
 132,703 21.93 22.49 21.93 0 0 0
24/02/2022
21.93
 274,556 23.01 23.01 21.32 4,000 0 0.2
23/02/2022
23.01
 150,926 22.75 23.21 22.39 0 0 0
22/02/2022
22.75
 206,870 23.57 23.57 21.98 0 0 0
21/02/2022
23.57
 268,574 23.11 24.28 22.85 0 500 -0.0
18/02/2022
23.11
 146,592 22.85 23.11 22.49 0 0 0
17/02/2022
22.85
 102,803 22.95 23.31 22.55 0 0 0
16/02/2022
22.95
 204,061 21.88 22.95 21.93 0 0 0
15/02/2022
21.88
 108,547 21.93 22.03 21.32 2,100 0 0.1
14/02/2022
21.93
 141,252 22.24 22.24 21.52 3,000 0 0.1
11/02/2022
22.24
 251,509 22.39 22.39 21.93 100 0 0.0
10/02/2022
22.39
 72,936 22.60 23.01 22.09 0 0 0
09/02/2022
22.60
 114,058 22.29 22.65 21.73 100 0 0.0
08/02/2022
22.29
 158,144 21.42 22.75 21.42 0 0 0
07/02/2022
21.42
 119,969 20.86 21.83 20.91 0 0 0
28/01/2022
20.86
 142,700 20.81 21.11 20.70 0 0 0
27/01/2022
20.81
 195,707 21.57 21.83 20.55 0 1,500 -0.1
26/01/2022
21.57
 144,200 22.44 22.70 20.55 0 0 0
25/01/2022
22.44
 161,970 21.16 22.44 19.94 0 0 0
24/01/2022
21.16
 303,852 23.26 23.26 20.96 0 0 0
21/01/2022
23.26
 151,114 23.72 24.59 23.26 0 300 -0.0
20/01/2022
23.72
 184,857 22.14 24.03 21.47 0 10,000 -0.4
19/01/2022
22.14
 203,900 20.96 22.24 19.94 0 0 0
18/01/2022
20.96
 369,000 22.39 22.39 20.45 0 0 0
17/01/2022
22.39
 245,880 24.79 24.85 22.39 0 0 0
14/01/2022
24.79
 240,204 23.93 24.90 22.29 0 0 0
13/01/2022
23.93
 423,944 26.53 26.84 23.93 4,800 0 0.2
12/01/2022
26.53
 513,283 27.81 27.81 25.05 4,000 100 0.2
11/01/2022
27.81
 449,176 28.63 28.63 27.61 1,000 0 0.1
10/01/2022
28.63
 336,078 29.70 29.96 28.63 0 500 -0.0
07/01/2022
29.70
 505,833 28.17 30.93 28.17 0 0 0
06/01/2022
28.17
 924,085 25.61 28.17 25.51 0 100 -0.0
05/01/2022
25.61
 205,651 26.12 26.18 25.61 3,000 0 0.2
04/01/2022
26.12
 242,870 26.23 26.48 25.71 7,100 0 0.4
31/12/2021
26.23
 92,080 26.53 26.58 26.02 0 0 0
30/12/2021
26.53
 152,060 27.10 27.10 26.53 100 0 0.0
29/12/2021
27.10
 505,715 25.20 27.50 25.05 0 0 0
28/12/2021
25.20
 215,350 25.51 25.82 25.10 0 0 0
27/12/2021
25.51
 127,336 25.56 25.61 25.05 1,300 0 0.1
24/12/2021
25.56
 244,003 25.25 26.74 25.15 0 300 -0.0
23/12/2021
25.25
 333,246 26.58 26.58 24.79 0 1,300 -0.1
22/12/2021
26.58
 328,905 26.58 26.94 26.43 0 0 0
21/12/2021
26.58
 240,805 26.84 26.84 26.07 0 0 0
20/12/2021
26.84
 352,020 26.33 27.35 25.15 22,300 100 1.1
17/12/2021
26.33
 331,000 25.31 26.69 25.31 0 1,500 -0.1
16/12/2021
25.31
 209,800 25.05 25.56 24.79 7,800 4,200 0.2
15/12/2021
25.05
 167,300 25.51 25.51 24.74 0 3,800 -0.2
14/12/2021
25.51
 249,130 26.33 26.33 25.20 0 0 0
13/12/2021
26.33
 343,472 25.56 26.69 25.05 96,800 0 4.9
10/12/2021
25.56
 404,191 24.74 26.28 24.85 5,300 0 0.3
09/12/2021
24.74
 446,532 22.49 24.74 22.34 0 0 0
08/12/2021
22.49
 87,932 22.49 22.65 22.24 0 0 0
07/12/2021
22.49
 196,790 21.98 22.60 21.73 0 0 0
06/12/2021
21.98
 282,880 23.01 23.01 21.22 0 0 0
03/12/2021
23.01
 209,236 24.03 24.03 23.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |