CTCP Đầu tư Phát triển Thành Đạt (dtd)

14.70
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
(2026-05-13) 		-0.30 -2% 2,778,700 4,900 0
14.20
15
14.70
2 tháng
(2026-04-13) 		-2.40 -14.04% 8,280,800 -21,500 0
14.20
17.40
14.70
3 tháng
(2026-03-16) 		-1 -6.37% 12,614,000 45,200 0.4
14.20
17.70
14.70
6 tháng
(2025-12-15) 		-2.10 -12.50% 32,164,000 -1,374,100 -23.1
14.20
19.10
14.70
12 tháng
(2025-06-17) 		-2 -11.98% 125,681,400 1,300 8.4
14.20
23.20
14.70
24 tháng
(2024-06-24) 		-9.09 -38.22% 308,599,013 -2,789,365 -64.2
11.81
29.40
14.70
36 tháng
(2023-06-28) 		-5.38 -26.78% 542,093,788 -3,715,317 -88.2
11.81
29.40
14.70
60 tháng
(2021-07-08) 		0.34 2.37% 703,914,187 -376,373 4.6
5.35
29.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
8.21
 87,511 8.41 8.60 8.21 0 0 0
27/10/2022
8.41
 167,902 8.02 8.47 8.02 0 0 0
26/10/2022
8.02
 104,345 8.02 8.47 7.82 0 0 0
25/10/2022
8.02
 298,474 8.02 8.21 7.24 0 0 0
24/10/2022
8.02
 149,200 8.87 8.87 8.02 0 0 0
21/10/2022
8.87
 225,960 9.52 9.65 8.60 0 0 0
20/10/2022
9.52
 72,800 9.71 9.78 9.45 0 0 0
19/10/2022
9.71
 81,310 9.65 9.84 9.52 0 0 0
18/10/2022
9.65
 135,975 9.39 9.78 9.13 0 0 0
17/10/2022
9.39
 66,300 9.58 9.58 9.32 0 0 0
14/10/2022
9.58
 106,401 9.45 9.78 9.45 0 0 0
13/10/2022
9.45
 168,318 9.45 9.71 9.13 0 0 0
12/10/2022
9.45
 157,000 9.19 9.58 8.54 0 0 0
11/10/2022
9.19
 240,741 10.17 10.30 9.19 0 0 0
10/10/2022
10.17
 114,121 9.78 10.63 8.80 0 0 0
07/10/2022
9.78
 376,650 10.76 11.41 9.71 0 0 0
06/10/2022
10.76
 176,800 11.73 11.73 10.76 0 0 0
05/10/2022
11.73
 228,814 11.54 11.80 11.41 0 0 0
04/10/2022
11.54
 249,836 11.47 11.67 11.15 0 0 0
03/10/2022
11.47
 160,095 12.12 12.25 11.41 0 0 0
30/09/2022
12.12
 187,301 12.39 12.52 11.15 0 0 0
29/09/2022
12.39
 225,649 12.71 12.84 12.12 0 0 0
28/09/2022
12.71
 201,102 12.58 12.91 12.39 0 0 0
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
27/09/2022
12.58
 214,597 12.42 13.36 11.80 0 0 0
26/09/2022
12.42
 334,658 12.63 12.78 12.22 100 0 0.0
23/09/2022
12.63
 218,297 12.53 12.63 12.32 0 0 0
22/09/2022
12.53
 170,497 12.47 12.53 12.17 0 0 0
21/09/2022
12.47
 100,800 12.53 12.58 12.27 0 0 0
20/09/2022
12.53
 228,749 12.53 12.58 12.01 0 0 0
19/09/2022
12.53
 193,605 12.78 12.88 12.22 0 0 0
16/09/2022
12.78
 228,309 13.04 13.24 12.73 0 0 0
15/09/2022
13.04
 327,412 12.63 13.19 12.58 0 0 0
14/09/2022
12.63
 176,536 12.78 12.78 12.32 0 0 0
13/09/2022
12.78
 170,865 12.78 12.88 12.58 0 0 0
12/09/2022
12.78
 106,384 12.68 12.83 12.68 0 0 0
09/09/2022
12.68
 143,300 12.63 12.73 12.37 0 0 0
08/09/2022
12.63
 258,801 12.42 12.78 12.27 0 0 0
07/09/2022
12.42
 393,600 13.04 13.04 12.42 0 0 0
06/09/2022
13.04
 136,011 13.04 13.04 12.88 0 0 0
05/09/2022
13.04
 204,400 13.19 13.19 12.88 0 0 0
31/08/2022
13.19
 186,303 13.04 13.19 12.78 0 0 0
30/08/2022
13.04
 234,600 13.29 13.55 13.04 0 0 0
29/08/2022
13.29
 333,000 13.70 13.70 12.53 0 0 0
26/08/2022
13.70
 245,953 13.80 13.91 13.60 0 0 0
25/08/2022
13.80
 267,305 13.85 14.16 13.70 0 0 0
24/08/2022
13.85
 600,045 13.60 14.06 13.60 0 0 0
23/08/2022
13.60
 275,653 13.14 13.60 12.93 0 0 0
22/08/2022
13.14
 222,900 13.09 13.14 12.88 0 0 0
19/08/2022
13.09
 197,800 13.09 13.39 12.78 0 0 0
18/08/2022
13.09
 196,700 13.39 13.39 13.09 0 0 0
17/08/2022
13.39
 390,611 13.34 13.55 13.24 0 0 0
16/08/2022
13.34
 259,904 13.50 13.65 13.29 0 0 0
15/08/2022
13.50
 228,417 13.50 13.65 13.19 0 0 0
12/08/2022
13.50
 372,900 13.39 13.55 13.19 0 0 0
11/08/2022
13.39
 436,100 13.09 13.65 13.04 0 0 0
10/08/2022
13.09
 313,904 12.73 13.19 12.68 0 0 0
09/08/2022
12.73
 310,704 12.73 12.83 12.63 0 0 0
08/08/2022
12.73
 275,603 12.83 13.04 12.63 0 0 0
05/08/2022
12.83
 159,401 12.78 12.83 12.53 0 0 0
04/08/2022
12.78
 299,308 12.99 13.19 12.58 0 0 0
03/08/2022
12.99
 192,550 12.88 13.24 12.73 0 0 0
02/08/2022
12.88
 281,884 12.63 13.24 12.68 0 0 0
01/08/2022
12.63
 201,710 12.37 12.68 12.32 0 0 0
29/07/2022
12.37
 111,411 12.37 12.53 12.27 0 100 -0.0
28/07/2022
12.37
 189,500 11.86 12.68 11.91 0 0 0
27/07/2022
11.86
 127,800 11.60 11.86 11.45 0 0 0
26/07/2022
11.60
 117,000 12.22 12.22 11.60 0 0 0
25/07/2022
12.22
 144,700 12.27 12.27 11.96 0 900 -0.0
22/07/2022
12.27
 209,410 12.27 12.37 12.12 0 0 0
21/07/2022
12.27
 167,117 12.27 12.42 12.12 0 0 0
20/07/2022
12.27
 211,200 12.01 12.47 12.07 0 2,000 -0.0
19/07/2022
12.01
 114,900 11.96 12.07 11.81 0 0 0
18/07/2022
11.96
 187,972 12.12 12.32 11.91 0 0 0
15/07/2022
12.12
 139,715 12.12 12.27 11.91 0 0 0
14/07/2022
12.12
 121,900 12.17 12.17 11.86 0 0 0
13/07/2022
12.17
 198,200 12.27 12.42 12.12 0 0 0
12/07/2022
12.27
 205,446 11.45 12.37 11.40 0 0 0
11/07/2022
11.45
 193,400 11.45 11.50 11.20 0 0 0
08/07/2022
11.45
 270,706 10.68 11.50 10.74 0 0 0
07/07/2022
10.68
 127,134 10.74 10.84 10.43 0 0 0
06/07/2022
10.74
 198,630 11.35 11.35 10.68 1,000 0 0.0
05/07/2022
11.35
 140,200 11.55 11.55 11.25 0 0 0
04/07/2022
11.55
 109,509 11.50 11.76 11.25 0 0 0
01/07/2022
11.50
 271,840 11.45 11.50 10.74 0 0 0
30/06/2022
11.45
 149,200 11.71 11.76 11.25 1,000 1,000 -0.0
29/06/2022
11.71
 192,740 11.76 11.86 11.45 0 0 0
28/06/2022
11.76
 210,205 11.14 11.91 11.20 0 0 0
27/06/2022
11.14
 197,100 11.09 11.55 11.09 0 0 0
24/06/2022
11.09
 228,884 10.89 11.76 10.94 0 0 0
23/06/2022
10.89
 117,705 10.74 10.89 10.58 0 0 0
22/06/2022
10.74
 136,358 10.48 10.99 10.22 0 0 0
21/06/2022
10.48
 135,427 10.58 10.74 10.22 0 0 0
20/06/2022
10.58
 170,024 11.04 11.20 10.22 0 0 0
17/06/2022
11.04
 198,357 11.71 11.71 10.63 0 0 0
16/06/2022
11.71
 174,600 11.86 12.42 11.71 0 0 0
15/06/2022
11.86
 218,400 12.73 12.78 11.55 0 0 0
14/06/2022
12.73
 115,600 12.73 13.14 12.01 0 0 0
13/06/2022
12.73
 325,301 14.11 14.11 12.73 0 0 0
10/06/2022
14.11
 193,211 14.67 14.72 14.06 0 0 0
09/06/2022
14.67
 243,200 14.62 14.83 14.42 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |