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)
13/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
14.83
 41,230 14.27 14.93 14.26 100 0 0.0
12/07/2021
14.27
 146,229 14.27 14.27 13.12 0 0 0
09/07/2021
14.27
 61,400 14.36 14.36 14.04 0 0 0
08/07/2021
14.36
 116,371 14.27 14.50 13.90 0 200 -0.0
07/07/2021
14.27
 134,053 14.22 14.27 13.35 0 0 0
06/07/2021
14.22
 114,400 14.54 14.54 14.22 0 0 0
05/07/2021
14.54
 208,549 14.91 14.91 14.18 200 0 0.0
02/07/2021
14.91
 119,530 14.96 15.14 14.91 0 0 0
01/07/2021
14.96
 138,626 14.96 15.00 14.82 0 0 0
30/06/2021
14.96
 83,200 15.14 15.23 14.73 0 300 -0.0
29/06/2021
15.14
 136,900 15.19 15.28 15.10 0 1,500 -0.0
28/06/2021
15.19
 150,864 15.33 15.37 14.87 0 0 0
25/06/2021
15.33
 168,268 15.37 15.42 15.00 0 0 0
24/06/2021
15.37
 197,400 15.60 15.65 15.10 0 1,000 -0.0
23/06/2021
15.60
 283,414 16.57 16.71 15.51 0 2,000 -0.1
22/06/2021
16.57
 180,964 16.62 17.26 16.57 2,000 0 0.1
21/06/2021
16.62
 161,420 16.85 16.85 16.34 300 500 -0.0
18/06/2021
16.85
 221,000 16.71 17.17 16.57 0 0 0
17/06/2021
16.71
 185,000 16.75 16.75 16.29 1,200 0 0.0
16/06/2021
16.75
 92,015 16.94 17.03 16.57 0 0 0
15/06/2021
16.94
 236,651 16.34 17.26 16.16 1,000 500 0.0
14/06/2021
16.34
 432,218 15.56 16.80 15.56 0 0 0
11/06/2021
15.56
 96,939 15.42 15.60 15.28 0 0 0
10/06/2021
15.42
 67,761 15.79 15.79 15.42 0 0 0
09/06/2021
15.79
 116,700 15.65 16.06 15.42 0 200 -0.0
08/06/2021
15.65
 318,600 15.14 16.34 15.00 0 1,400 -0.0
07/06/2021
15.14
 159,870 15.33 15.33 14.73 200 400 -0.0
04/06/2021
15.33
 127,000 15.65 15.83 15.19 0 0 0
03/06/2021
15.65
 154,600 15.74 16.02 15.28 700 0 0.0
02/06/2021
15.74
 297,334 14.68 15.83 14.68 1,800 0 0.1
01/06/2021
14.68
 193,700 13.95 14.73 13.72 0 5,500 -0.2
31/05/2021
13.95
 131,600 14.18 14.27 13.76 0 0 0
28/05/2021
14.18
 66,635 14.18 14.41 14.04 0 0 0
27/05/2021
14.18
 75,068 14.41 14.41 13.99 0 0 0
26/05/2021
14.41
 75,651 14.68 14.73 14.41 0 300 -0.0
25/05/2021
14.68
 80,500 14.50 14.82 14.50 1,500 0 0.0
24/05/2021
14.50
 99,866 14.36 14.50 14.13 0 2,100 -0.1
21/05/2021
14.36
 106,659 13.99 14.45 13.81 0 0 0
20/05/2021
13.99
 104,500 13.76 14.08 13.76 1,800 0 0.1
19/05/2021
13.76
 104,470 13.53 14.18 13.53 2,400 0 0.1
18/05/2021
13.53
 178,957 14.27 14.27 13.53 0 100 -0.0
17/05/2021
14.27
 94,830 14.59 14.73 14.22 0 0 0
14/05/2021
14.59
 118,000 15.00 15.10 14.59 7,500 700 0.2
13/05/2021
15.00
 122,622 15.37 15.37 15.00 100 0 0.0
12/05/2021
15.37
 180,600 14.59 15.65 14.22 0 500 -0.0
11/05/2021
14.59
 76,800 14.73 14.73 14.45 0 0 0
10/05/2021
14.73
 93,703 14.91 14.96 14.50 0 0 0
07/05/2021
14.91
 140,900 14.91 15.28 14.73 800 500 0.0
06/05/2021
14.91
 102,424 14.64 15.19 14.64 0 0 0
05/05/2021
14.64
 65,320 14.50 14.87 14.27 300 1,600 -0.0
04/05/2021
14.50
 49,300 14.77 14.77 13.95 0 0 0
29/04/2021
14.77
 67,100 14.36 15.14 14.45 700 0 0.0
28/04/2021
14.36
 155,410 14.27 14.41 14.04 0 0 0
27/04/2021
14.27
 93,213 15.05 15.42 14.27 2,200 0 0.1
26/04/2021
15.05
 99,600 15.42 15.83 14.64 0 0 0
23/04/2021
15.42
 99,300 15.23 15.56 14.77 0 0 0
22/04/2021
15.23
 147,521 16.52 16.57 15.23 300 0 0.0
20/04/2021
16.52
 101,050 16.62 16.71 16.11 0 14,500 -0.5
19/04/2021
16.62
 84,800 16.80 17.03 16.57 0 0 0
16/04/2021
16.80
 183,500 17.26 17.49 15.79 0 0 0
15/04/2021
17.26
 101,200 17.31 17.40 17.08 0 0 0
14/04/2021
17.31
 81,300 17.35 17.40 17.17 0 0 0
13/04/2021
17.35
 179,800 17.63 18.13 17.35 0 0 0
12/04/2021
17.63
 113,250 17.49 17.72 17.26 0 0 0
09/04/2021
17.49
 115,735 17.31 17.72 17.12 0 0 0
08/04/2021
17.31
 62,600 17.58 17.72 17.31 0 0 0
07/04/2021
17.58
 116,251 17.17 18.00 16.62 0 0 0
06/04/2021
17.17
 107,300 17.26 17.26 16.94 0 0 0
05/04/2021
17.26
 92,712 17.44 17.49 17.17 0 0 0
02/04/2021
17.44
 148,344 17.54 18.04 16.80 0 0 0
01/04/2021
17.54
 154,020 16.89 17.58 16.80 0 0 0
31/03/2021
16.89
 174,503 17.26 17.26 16.71 0 0 0
30/03/2021
17.26
 120,910 17.44 17.44 17.03 0 0 0
29/03/2021
17.44
 134,102 17.81 17.81 17.03 0 300 -0.0
26/03/2021
17.81
 147,696 17.95 17.95 16.71 0 6,300 -0.2
25/03/2021
17.95
 306,460 17.44 19.10 16.85 500 200 0.0
24/03/2021
17.44
 283,420 17.26 17.49 16.11 300 2,700 -0.1
23/03/2021
17.26
 614,002 19.10 19.10 17.21 1,000 100 0.0
22/03/2021
19.10
 219,860 20.21 20.21 18.55 0 300 -0.0
19/03/2021
20.21
 335,956 18.92 20.80 19.10 1,300 100 0.1
18/03/2021
18.92
 478,487 17.21 18.92 17.26 100 0 0.0
17/03/2021
17.21
 391,700 15.88 17.44 15.69 500 900 -0.0
16/03/2021
15.88
 213,935 16.11 16.16 15.51 0 700 -0.0
15/03/2021
16.11
 162,260 16.20 16.34 15.92 0 0 0
12/03/2021
16.20
 220,236 16.34 16.98 15.65 1,600 0 0.1
11/03/2021
16.34
 436,739 15.69 16.98 15.69 16,600 0 0.6
10/03/2021
15.69
 522,238 14.27 15.69 14.31 600 0 0.0
09/03/2021
14.27
 315,793 13.90 14.36 13.62 0 0 0
08/03/2021
13.90
 349,581 13.35 13.99 13.26 0 0 0
05/03/2021
13.35
 74,000 13.30 13.35 13.03 0 0 0
04/03/2021
13.30
 107,533 13.44 14.73 12.93 0 0 0
03/03/2021
13.44
 169,344 13.26 13.58 13.07 0 0 0
02/03/2021
13.26
 154,400 12.89 13.26 12.89 0 0 0
01/03/2021
12.89
 110,500 12.84 12.89 12.70 0 0 0
26/02/2021
12.84
 125,500 13.03 13.03 12.57 0 700 -0.0
25/02/2021
13.03
 63,100 12.89 13.12 12.89 0 0 0
24/02/2021
12.89
 111,663 13.07 13.12 12.75 0 0 0
23/02/2021
13.07
 113,502 13.07 13.16 12.70 0 0 0
22/02/2021
13.07
 129,803 13.58 13.76 13.07 0 1,000 -0.0
19/02/2021
13.58
 168,100 13.12 13.67 12.98 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |