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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |