CTCP Đầu tư Phát triển Thành Đạt (dtd)

14.70
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
(2026-05-13) 		-0.30 -2% 2,778,700 4,900 0
14.20
15
14.70
2 tháng
(2026-04-13) 		-2.40 -14.04% 8,280,800 -21,500 0
14.20
17.40
14.70
3 tháng
(2026-03-16) 		-1 -6.37% 12,614,000 45,200 0.4
14.20
17.70
14.70
6 tháng
(2025-12-15) 		-2.10 -12.50% 32,164,000 -1,374,100 -23.1
14.20
19.10
14.70
12 tháng
(2025-06-17) 		-2 -11.98% 125,681,400 1,300 8.4
14.20
23.20
14.70
24 tháng
(2024-06-24) 		-9.09 -38.22% 308,599,013 -2,789,365 -64.2
11.81
29.40
14.70
36 tháng
(2023-06-28) 		-5.38 -26.78% 542,093,788 -3,715,317 -88.2
11.81
29.40
14.70
60 tháng
(2021-07-08) 		0.34 2.37% 703,914,187 -376,373 4.6
5.35
29.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |