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)
18/02/2021
13.12
 172,839 12.57 13.12 12.33 0 0 0
17/02/2021
12.57
 91,360 12.33 12.61 12.01 0 900 -0.0
09/02/2021
12.33
 76,641 12.20 12.33 11.97 0 0 0
08/02/2021
12.20
 113,350 11.74 12.33 11.74 0 0 0
05/02/2021
11.74
 69,001 11.64 11.78 11.60 0 0 0
04/02/2021
11.64
 74,100 11.55 11.97 11.55 0 0 0
03/02/2021
11.55
 136,300 11.46 11.83 11.32 0 0 0
02/02/2021
11.46
 54,156 11.18 11.46 10.40 0 0 0
01/02/2021
11.18
 105,800 12.43 12.43 11.18 0 0 0
29/01/2021
12.43
 228,610 11.55 12.70 10.40 100 0 0.0
28/01/2021
11.55
 167,300 12.80 12.80 11.55 100 0 0.0
27/01/2021
12.80
 175,511 13.26 13.26 12.66 0 0 0
26/01/2021
13.26
 214,088 13.07 13.26 12.61 0 1,500 -0.0
25/01/2021
13.07
 54,249 13.30 13.30 13.07 0 0 0
22/01/2021
13.30
 82,200 13.53 13.53 13.21 0 0 0
21/01/2021
13.53
 163,700 13.35 13.53 13.16 0 0 0
20/01/2021
13.35
 176,980 13.67 13.67 12.84 0 0 0
19/01/2021
13.67
 276,530 13.95 13.99 12.61 0 0 0
18/01/2021
13.95
 203,390 14.27 14.50 13.67 0 0 0
15/01/2021
14.27
 161,729 14.13 14.54 13.95 0 0 0
14/01/2021
14.13
 83,930 14.13 14.22 13.81 8,500 0 0.3
13/01/2021
14.13
 178,600 13.90 14.27 13.72 0 0 0
12/01/2021
13.90
 172,600 13.62 14.18 13.39 900 0 0.0
11/01/2021
13.62
 177,000 13.39 13.72 13.30 0 0 0
08/01/2021
13.39
 164,432 13.67 13.72 13.39 0 800 -0.0
07/01/2021
13.67
 176,954 13.35 13.81 13.21 100 0 0.0
06/01/2021
13.35
 139,699 13.53 13.58 13.30 0 0 0
05/01/2021
13.53
 298,831 13.26 13.72 13.35 500 0 0.0
04/01/2021
13.26
 194,700 12.84 13.44 12.89 1,300 0 0.0
31/12/2020
12.84
 100,000 13.03 13.07 12.84 20 0 0.0
30/12/2020
13.03
 73,741 13.03 13.03 12.80 0 0 0
29/12/2020
13.03
 124,425 12.80 13.03 12.66 0 0 0
28/12/2020
12.80
 108,740 13.26 13.35 12.43 10 0 0.0
25/12/2020
13.26
 133,975 13.21 13.30 12.70 0 700 -0.0
24/12/2020
13.21
 228,172 13.30 13.35 12.43 0 0 0
23/12/2020
13.30
 141,371 13.44 13.58 12.93 0 0 0
22/12/2020
13.44
 293,031 12.84 13.44 12.80 700 0 0.0
21/12/2020
12.84
 151,640 12.89 13.03 12.80 0 0 0
18/12/2020
12.89
 126,211 12.80 12.89 12.66 0 0 0
17/12/2020
12.80
 300,030 12.98 12.98 12.33 0 0 0
16/12/2020
12.98
 158,270 13.12 13.30 12.75 0 0 0
15/12/2020
13.12
 236,315 12.80 13.30 12.75 0 0 0
14/12/2020
12.80
 304,100 12.33 12.80 12.20 0 0 0
11/12/2020
12.33
 107,772 12.24 12.33 12.06 0 0 0
10/12/2020
12.24
 157,921 12.61 12.61 12.10 0 0 0
09/12/2020
12.61
 95,517 12.47 12.89 12.47 0 0 0
08/12/2020
12.47
 220,762 12.20 12.47 12.20 0 0 0
07/12/2020
12.20
 109,830 12.20 12.38 12.15 0 0 0
04/12/2020
12.20
 103,440 12.20 12.38 12.10 80 0 0.0
03/12/2020
12.20
 117,664 12.20 12.57 12.20 0 0 0
02/12/2020
12.20
 164,980 11.97 12.20 11.78 0 1,000 -0.0
01/12/2020
11.97
 169,306 11.97 12.43 11.60 0 1,000 -0.0
30/11/2020
11.97
 153,530 12.43 12.43 11.87 0 0 0
27/11/2020
12.43
 125,990 12.38 12.43 11.87 0 0 0
26/11/2020
12.38
 274,098 11.92 12.66 11.92 2,000 0 0.1
25/11/2020
11.92
 406,713 10.86 11.92 10.86 0 0 0
24/11/2020
10.86
 209,414 10.86 10.91 10.68 0 0 0
23/11/2020
10.86
 151,004 10.77 10.95 10.68 2,000 0 0.0
20/11/2020
10.77
 125,871 10.77 10.82 10.59 0 0 0
19/11/2020
10.77
 155,020 10.82 11.00 10.59 0 0 0
18/11/2020
10.82
 276,242 10.49 10.95 10.36 0 0 0
17/11/2020
10.49
 204,110 10.36 10.59 10.22 0 1,000 -0.0
16/11/2020
10.36
 148,661 10.49 10.54 10.26 0 0 0
13/11/2020
10.49
 152,941 10.45 10.54 10.17 0 0 0
12/11/2020
10.45
 136,399 10.13 10.59 10.13 1,000 0 0.0
11/11/2020
10.13
 132,280 10.03 10.17 9.94 0 0 0
10/11/2020
10.03
 263,045 9.85 10.36 9.85 0 0 0
09/11/2020
9.85
 204,950 9.94 9.99 9.71 0 0 0
06/11/2020
9.94
 120,988 10.08 10.08 9.80 0 1,500 -0.0
05/11/2020
10.08
 157,947 10.26 10.26 9.80 0 1,500 -0.0
04/11/2020
10.26
 172,021 9.76 10.26 9.76 0 0 0
03/11/2020
9.76
 108,492 9.76 10.17 9.67 0 1,100 -0.0
02/11/2020
9.76
 117,227 9.94 10.13 9.21 0 1,400 -0.0
30/10/2020
9.94
 371,410 10.68 10.68 9.62 1,000 2,900 -0.0
29/10/2020
10.68
 138,860 10.36 10.68 10.08 0 5,000 -0.1
28/10/2020
10.36
 208,585 11.05 11.05 9.94 0 0 0
27/10/2020
11.05
 199,633 10.86 11.05 10.49 0 0 0
26/10/2020
10.86
 191,882 10.95 11.23 10.54 1,000 0 0.0
23/10/2020
10.95
 130,202 10.72 11.00 10.59 1,000 0 0.0
22/10/2020
10.72
 192,341 10.31 11.05 10.31 2,000 0 0.0
21/10/2020
10.31
 466,141 9.39 10.31 9.62 0 114,000 -2.4
20/10/2020
9.39
 135,100 9.62 9.62 9.11 0 8,200 -0.2
19/10/2020
9.62
 278,895 9.44 9.80 9.11 0 55,900 -1.2
16/10/2020
9.44
 480,668 10.45 10.49 9.44 1,000 7,200 -0.1
15/10/2020
10.45
 206,058 10.54 10.91 10.36 60,000 0 1.4
14/10/2020
10.54
 158,850 10.13 11.00 10.08 17,800 0 0.4
13/10/2020
10.13
 255,495 10.08 10.17 9.67 106,000 0 2.3
12/10/2020
10.08
 160,200 9.90 10.40 9.99 5,900 0 0.1
09/10/2020
9.90
 345,732 9.02 9.90 8.98 1,100 0 0.0
08/10/2020
9.02
 271,620 8.79 9.16 8.79 7,000 0 0.1
07/10/2020
8.79
 118,520 9.02 9.02 8.74 0 0 0
06/10/2020
9.02
 241,632 8.93 9.21 8.93 1,000 0 0.0
05/10/2020
8.93
 212,161 8.33 8.93 8.33 1,000 0 0.0
02/10/2020
8.33
 147,099 8.47 8.47 8.15 0 0 0
01/10/2020
8.47
 177,073 8.19 8.47 8.24 0 0 0
30/09/2020
8.19
 74,880 8.05 8.19 8.01 0 0 0
29/09/2020
8.05
 112,916 8.15 8.24 7.96 0 0 0
28/09/2020
8.15
 62,260 8.15 8.19 8.05 0 0 0
25/09/2020
8.15
 93,864 8.01 8.19 8.01 1,000 0 0.0
24/09/2020
8.01
 77,860 8.05 8.15 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |