CTCP Đầu tư Phát triển Thành Đạt (dtd)

15.90
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
(2026-02-11) 		-1.70 -9.66% 6,402,900 71,100 1.2
15.30
18.30
15.90
2 tháng
(2026-01-12) 		-0.90 -5.36% 16,039,900 -641,600 -11.0
15.30
19.10
15.90
3 tháng
(2025-12-15) 		-0.90 -5.36% 19,342,800 -1,426,300 -23.6
15.30
19.10
15.90
6 tháng
(2025-09-15) 		-6 -27.40% 51,179,000 -1,741,500 -27.0
15.30
22.90
15.90
12 tháng
(2025-03-18) 		-3.84 -19.46% 142,630,000 -71,271 10.9
11.81
23.20
15.90
24 tháng
(2024-03-25) 		-5.69 -26.35% 357,220,051 -2,021,125 -45.7
11.81
29.40
15.90
36 tháng
(2023-03-29) 		5.08 46.94% 577,841,759 -1,019,873 -4.0
10.17
29.40
15.90
60 tháng
(2021-04-08) 		-1.41 -8.12% 699,623,747 -437,173 3.8
5.35
29.70
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |