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)
02/12/2021
24.03
 248,128 23.98 24.08 23.52 4,000 0 0.2
01/12/2021
23.98
 138,484 24.03 24.13 23.52 0 0 0
30/11/2021
24.03
 240,654 23.62 24.49 23.67 0 0 0
29/11/2021
23.62
 215,493 23.36 23.82 22.80 1,800 0 0.1
26/11/2021
23.36
 294,404 24.39 24.79 23.11 0 0 0
25/11/2021
24.39
 138,706 24.03 24.64 23.98 500 0 0.0
24/11/2021
24.03
 211,821 23.36 24.23 23.26 0 0 0
23/11/2021
23.36
 224,141 22.75 23.41 20.96 0 0 0
22/11/2021
22.75
 778,457 24.85 24.85 22.75 0 2,000 -0.1
19/11/2021
24.85
 474,414 25.10 25.56 24.54 0 500 -0.0
18/11/2021
25.10
 427,979 24.59 25.51 24.49 0 1,700 -0.1
17/11/2021
24.59
 632,389 25.15 25.20 23.82 0 1,000 -0.0
16/11/2021
25.15
 546,128 26.23 26.33 24.90 400 2,800 -0.1
15/11/2021
26.23
 867,031 27.61 27.86 25.15 900 0 0.0
12/11/2021
27.61
 456,954 28.94 29.04 27.61 200 0 0.0
11/11/2021
28.94
 721,965 27.45 29.65 27.61 4,500 0 0.3
10/11/2021
27.45
 553,406 25.46 27.45 25.46 100 700 -0.0
09/11/2021
25.46
 385,223 25.25 25.46 24.95 0 0 0
08/11/2021
25.25
 362,658 25.25 25.51 24.79 1,000 0 0.0
05/11/2021
25.25
 282,853 25.05 25.87 25.05 1,200 0 0.1
04/11/2021
25.05
 608,252 24.13 25.56 23.98 0 700 -0.0
03/11/2021
24.13
 922,074 26.79 29.24 24.13 700 1,500 -0.0
02/11/2021
26.79
 373,248 26.23 26.94 26.23 0 0 0
01/11/2021
26.23
 753,232 26.07 27.04 25.82 900 0 0.0
29/10/2021
26.07
 609,381 24.08 26.48 24.08 0 0 0
28/10/2021
24.08
 547,460 21.93 24.08 21.57 1,800 10 0.1
27/10/2021
21.93
 199,800 21.47 22.24 21.47 500 0 0.0
26/10/2021
21.47
 411,149 21.57 21.57 20.55 0 10,100 -0.4
25/10/2021
21.57
 321,900 21.27 22.39 21.27 100 600 -0.0
22/10/2021
21.27
 381,356 20.70 21.73 20.65 200 0 0.0
21/10/2021
20.70
 334,574 20.04 20.70 19.99 0 1,400 -0.1
20/10/2021
20.04
 299,717 19.73 20.19 19.73 0 0 0
19/10/2021
19.73
 250,128 19.58 20.24 19.48 1,000 0 0.0
18/10/2021
19.58
 406,928 19.27 19.99 19.22 1,900 5,400 -0.1
15/10/2021
19.27
 523,035 19.48 19.68 19.12 0 700 -0.0
14/10/2021
19.48
 328,860 19.12 19.68 19.07 0 1,000 -0.0
13/10/2021
19.12
 597,555 19.12 20.09 18.92 1,700 0 0.1
12/10/2021
19.12
 1,277,997 17.38 19.12 17.43 2,000 0 0.1
11/10/2021
17.38
 145,100 17.13 17.59 17.13 3,400 0 0.1
08/10/2021
17.13
 227,200 17.64 17.64 17.13 0 0 0
07/10/2021
17.64
 356,302 17.33 17.89 17.33 0 0 0
06/10/2021
17.33
 215,088 16.62 17.33 16.62 0 0 0
05/10/2021
16.62
 140,510 16.62 16.77 16.51 0 5,600 -0.2
04/10/2021
16.62
 189,239 16.51 16.72 16.26 0 0 0
01/10/2021
16.51
 176,284 16.87 16.87 16.46 0 1,900 -0.1
30/09/2021
16.87
 70,173 16.62 16.92 16.62 0 0 0
29/09/2021
16.62
 83,881 16.46 16.77 16.36 0 1,100 -0.0
28/09/2021
16.46
 290,794 16.36 16.56 15.90 2,500 4,800 -0.1
27/09/2021
16.36
 300,916 17.08 17.08 16.36 0 0 0
24/09/2021
17.08
 198,591 17.48 17.54 17.02 0 0 0
23/09/2021
17.48
 468,997 17.89 18.40 17.38 4,800 0 0.2
22/09/2021
17.89
 380,187 17.69 18.00 17.69 0 0 0
21/09/2021
17.69
 400,911 17.18 18.00 16.62 0 0 0
20/09/2021
17.18
 318,839 16.77 17.38 16.62 0 0 0
17/09/2021
16.77
 288,248 16.97 17.02 16.72 0 0 0
16/09/2021
16.97
 117,167 16.92 17.08 16.77 0 100 -0.0
15/09/2021
16.92
 128,990 16.87 17.02 16.62 0 0 0
14/09/2021
16.87
 232,320 16.62 17.02 16.36 0 0 0
13/09/2021
16.62
 470,250 17.54 17.59 16.62 0 0 0
10/09/2021
17.54
 185,691 17.69 18.15 17.54 0 800 -0.0
09/09/2021
17.69
 229,170 17.69 17.79 17.38 0 4,100 -0.1
08/09/2021
17.69
 187,715 17.69 18.00 17.18 10,100 0 0.3
07/09/2021
17.69
 389,288 18.66 18.71 17.38 0 0 0
06/09/2021
18.66
 480,418 18.15 18.92 18.15 4,900 0 0.2
01/09/2021
18.15
 487,944 17.28 18.15 17.28 0 0 0
31/08/2021
17.28
 395,575 17.23 17.84 16.87 0 0 0
30/08/2021
17.23
 269,110 16.62 17.28 16.62 0 0 0
27/08/2021
16.62
 140,600 16.41 16.62 16.05 0 0 0
26/08/2021
16.41
 202,220 16.46 16.62 15.85 0 0 0
25/08/2021
16.46
 166,664 15.95 16.46 15.59 0 0 0
24/08/2021
15.95
 330,790 16.62 16.62 15.64 0 0 0
23/08/2021
16.62
 305,010 17.94 17.94 16.62 0 0 0
20/08/2021
17.94
 595,100 18.25 18.92 16.87 0 0 0
19/08/2021
18.25
 161,600 18.25 18.25 17.89 0 0 0
18/08/2021
18.25
 244,700 18.20 18.25 17.69 0 7,000 -0.2
17/08/2021
18.20
 298,600 18.76 18.81 18.15 0 5,300 -0.2
16/08/2021
18.76
 825,800 17.38 18.86 17.38 0 0 0
13/08/2021
17.38
 332,247 17.33 17.38 16.51 2,000 13,800 -0.4
12/08/2021
17.33
 467,164 16.87 17.64 16.36 0 0 0
11/08/2021
16.87
 553,577 18.10 18.15 16.87 0 100 -0.0
10/08/2021
18.10
 571,782 17.33 18.10 17.33 18,900 0 0.7
09/08/2021
17.33
 432,900 16.97 17.59 16.87 10,000 6,000 0.1
06/08/2021
16.97
 401,800 16.97 17.64 16.62 0 0 0
05/08/2021
16.97
 149,300 17.18 17.18 16.77 0 0 0
04/08/2021
17.18
 271,450 16.87 17.64 16.87 6,200 0 0.2
03/08/2021
16.87
 581,100 15.80 16.87 15.69 0 900 -0.0
02/08/2021
15.80
 188,000 15.75 15.90 15.54 1,000 0 0.0
30/07/2021
15.75
 124,100 15.80 15.80 15.23 0 6,000 -0.2
29/07/2021
15.80
 131,100 15.80 15.85 15.18 0 300 -0.0
28/07/2021
15.80
 119,042 16.15 16.21 15.49 1,100 300 0.0
27/07/2021
16.15
 147,988 16.10 16.56 15.95 6,500 0 0.2
26/07/2021
16.10
 191,190 15.75 16.10 15.13 0 0 0
23/07/2021
15.75
 192,452 14.83 15.75 14.77 0 0 0
22/07/2021
14.83
 92,310 14.57 14.93 14.57 0 0 0
21/07/2021
14.57
 41,100 14.57 14.83 14.52 0 500 -0.0
20/07/2021
14.57
 52,795 14.42 14.57 14.06 0 0 0
19/07/2021
14.42
 79,920 14.83 14.83 14.11 0 0 0
16/07/2021
14.83
 33,650 14.83 14.88 14.62 2,300 0 0.1
15/07/2021
14.83
 34,487 14.88 14.93 14.62 0 0 0
14/07/2021
14.88
 70,533 14.83 15.59 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |