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)
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
31/07/2020
6.39
 332,990 6.59 6.76 6.39 26,300 0 0.4
30/07/2020
6.59
 188,720 6.63 6.80 6.43 0 0 0
29/07/2020
6.63
 520,924 6.15 6.63 6.11 0 0 0
28/07/2020
6.15
 259,342 5.62 6.15 5.58 0 0 0
27/07/2020
5.62
 186,900 5.98 5.98 5.50 0 0 0
24/07/2020
5.98
 379,570 5.90 6.15 5.58 0 0 0
23/07/2020
5.90
 104,640 5.90 5.90 5.78 0 0 0
22/07/2020
5.90
 114,400 5.90 5.94 5.82 0 0 0
21/07/2020
5.90
 136,846 5.90 5.98 5.86 0 0 0
20/07/2020
5.90
 315,700 5.54 6.02 5.62 0 0 0
17/07/2020
5.54
 83,050 5.41 5.58 5.45 0 0 0
16/07/2020
5.41
 78,404 5.50 5.54 5.41 0 0 0
15/07/2020
5.50
 127,565 5.50 5.70 5.50 0 0 0
14/07/2020
5.50
 81,120 5.50 5.58 5.45 0 0 0
13/07/2020
5.50
 129,740 5.50 5.70 5.50 0 0 0
10/07/2020
5.50
 180,809 5.66 5.66 5.37 0 0 0
09/07/2020
5.66
 236,298 5.54 5.78 5.50 0 0 0
08/07/2020
5.54
 269,064 5.21 5.70 5.17 0 0 0
07/07/2020
5.21
 166,710 5.17 5.33 5.17 0 400 -0.0
06/07/2020
5.17
 89,241 5.17 5.21 5.13 0 0 0
03/07/2020
5.17
 161,850 5.13 5.25 5.13 0 0 0
02/07/2020
5.13
 107,620 5.01 5.37 4.97 0 0 0
01/07/2020
5.01
 194,100 4.80 5.01 4.80 0 200 -0.0
30/06/2020
4.80
 177,100 4.60 4.97 4.68 0 0 0
29/06/2020
4.60
 67,000 4.64 4.68 4.60 0 0 0
26/06/2020
4.64
 7,000 4.68 4.68 4.64 0 0 0
25/06/2020
4.68
 10,000 4.64 4.68 4.60 0 0 0
24/06/2020
4.64
 59,400 4.68 4.80 4.64 0 0 0
23/06/2020
4.68
 44,400 4.76 4.76 4.68 0 0 0
22/06/2020
4.76
 24,700 4.76 4.80 4.76 0 0 0
19/06/2020
4.76
 77,905 4.68 4.76 4.72 0 0 0
18/06/2020
4.68
 37,900 4.68 4.68 4.60 0 0 0
17/06/2020
4.68
 38,800 4.68 4.68 4.68 0 0 0
16/06/2020
4.68
 23,960 4.56 4.72 4.60 0 0 0
15/06/2020
4.56
 73,115 4.76 4.84 4.56 0 0 0
12/06/2020
4.76
 147,711 4.76 4.76 4.56 100 0 0.0
11/06/2020
4.76
 116,508 5.09 5.09 4.76 0 0 0
10/06/2020
5.09
 91,900 5.05 5.09 4.93 500 0 0.0
09/06/2020
5.05
 49,535 5.05 5.05 4.97 0 0 0
08/06/2020
5.05
 100,660 5.09 5.13 4.97 0 500 -0.0
05/06/2020
5.09
 46,051 4.93 5.09 4.93 0 3,000 -0.0
04/06/2020
4.93
 51,970 4.88 5.13 4.93 0 0 0
03/06/2020
4.88
 63,625 4.88 4.93 4.80 0 2,000 -0.0
02/06/2020
4.88
 91,366 5.13 5.13 4.88 0 0 0
01/06/2020
5.13
 78,630 5.05 5.13 5.01 0 0 0
29/05/2020
5.05
 37,800 5.05 5.05 4.97 0 2,000 -0.0
28/05/2020
5.05
 176,949 5.01 5.13 4.64 0 0 0
27/05/2020
5.01
 41,980 5.25 5.29 5.01 0 0 0
26/05/2020
5.25
 51,735 5.25 5.33 5.13 0 0 0
25/05/2020
5.25
 191,978 4.93 5.33 4.93 2,000 0 0.0
22/05/2020
4.93
 81,360 4.97 5.05 4.88 0 0 0
21/05/2020
4.97
 47,300 5.01 5.05 4.97 0 0 0
20/05/2020
5.01
 48,395 5.01 5.05 4.97 0 0 0
19/05/2020
5.01
 135,260 5.09 5.13 4.93 0 2,000 -0.0
18/05/2020
5.09
 139,260 4.84 5.09 4.84 2,000 0 0.0
15/05/2020
4.84
 64,260 4.88 5.01 4.80 0 0 0
14/05/2020
4.88
 49,710 4.88 4.93 4.84 0 0 0
13/05/2020
4.88
 50,151 4.93 4.97 4.88 0 0 0
12/05/2020
4.93
 58,163 4.88 4.97 4.80 0 0 0
11/05/2020
4.88
 53,000 5.01 5.01 4.84 500 0 0.0
08/05/2020
5.01
 103,840 5.01 5.09 4.93 0 0 0
07/05/2020
5.01
 221,507 4.80 5.05 4.80 0 0 0
06/05/2020
4.80
 157,815 4.68 4.80 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |