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)
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
23/09/2020
8.05
 60,156 8.05 8.10 8.01 0 0 0
22/09/2020
8.05
 250,808 8.05 8.15 7.87 0 0 0
21/09/2020
8.05
 263,436 8.28 8.33 8.05 0 0 0
18/09/2020
8.28
 102,360 8.56 8.56 8.28 1,500 0 0.0
17/09/2020
8.56
 103,250 8.51 8.61 8.38 0 1,000 -0.0
16/09/2020
8.51
 109,859 8.61 8.70 8.42 0 0 0
15/09/2020
8.61
 315,760 8.38 8.79 8.28 2,500 1,700 0.0
14/09/2020
8.38
 93,295 8.28 8.47 8.28 1,000 0 0.0
11/09/2020
8.28
 120,810 8.28 8.47 8.15 0 0 0
10/09/2020
8.28
 137,510 8.05 8.47 8.10 1,000 0 0.0
09/09/2020
8.05
 81,651 8.19 8.19 7.96 0 0 0
08/09/2020
8.19
 175,220 8.05 8.19 7.92 0 0 0
07/09/2020
8.05
 193,600 8.42 8.61 8.05 0 0 0
04/09/2020
8.42
 194,250 8.24 8.65 8.05 1,700 0 0.0
03/09/2020
8.24
 117,130 8.10 8.28 7.96 0 0 0
01/09/2020
8.10
 100,630 8.28 8.33 8.10 0 0 0
31/08/2020
8.28
 395,033 8.47 8.47 7.92 0 2,000 -0.0
28/08/2020
8.47
 184,630 8.70 8.74 8.47 0 0 0
27/08/2020
8.70
 192,251 8.61 8.84 8.47 0 0 0
26/08/2020
8.61
 280,480 8.74 8.88 8.56 0 0 0
25/08/2020
8.74
 139,710 8.88 9.21 8.74 0 0 0
24/08/2020
8.88
 213,785 8.56 9.02 8.56 0 0 0
21/08/2020
8.56
 152,171 8.47 8.61 8.38 0 3,000 -0.1
20/08/2020
8.47
 136,220 8.61 8.61 8.33 0 1,000 -0.0
19/08/2020
8.61
 157,752 8.38 8.65 8.33 1,000 0 0.0
18/08/2020
8.38
 96,190 8.15 8.65 8.19 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2020
8.15
 238,210 7.49 8.19 7.69 1,000 29,000 -0.5
14/08/2020
7.49
 142,142 7.65 7.73 7.33 1,000 6,300 -0.1
13/08/2020
7.65
 163,717 7.49 7.65 7.37 0 2,700 -0.0
12/08/2020
7.49
 344,985 7.69 7.69 7.20 0 10,000 -0.2
11/08/2020
7.69
 334,640 7.73 7.86 7.53 1,000 6,500 -0.1
10/08/2020
7.73
 193,024 7.65 7.90 7.53 1,000 5,000 -0.1
07/08/2020
7.65
 194,657 7.49 7.94 7.45 1,000 100 0.0
06/08/2020
7.49
 270,040 7.25 7.57 6.96 1,300 0 0.0
05/08/2020
7.25
 258,306 7.12 7.37 7.12 1,000 0 0.0
04/08/2020
7.12
 295,033 7.00 7.57 7.04 6,561 3,600 0.1
03/08/2020
7.00
 582,589 6.39 7.00 6.39 25,439 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |