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)
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
05/05/2020
4.68
 40,830 4.56 4.76 4.56 0 0 0
04/05/2020
4.56
 85,204 4.60 4.68 4.15 0 0 0
29/04/2020
4.60
 364,125 5.09 5.09 4.60 0 0 0
28/04/2020
5.09
 70,338 5.17 5.17 5.01 0 0 0
27/04/2020
5.17
 168,860 4.93 5.17 4.93 1,000 500 0.0
24/04/2020
4.93
 106,700 4.84 4.93 4.76 2,000 0 0.0
23/04/2020
4.84
 107,490 4.68 5.05 4.76 2,000 0 0.0
22/04/2020
4.68
 76,300 4.60 4.68 4.48 0 0 0
21/04/2020
4.60
 98,740 4.93 4.93 4.52 0 0 0
20/04/2020
4.93
 136,382 4.72 5.13 4.88 0 0 0
17/04/2020
4.72
 218,818 4.31 4.72 4.31 0 0 0
16/04/2020
4.31
 41,340 4.27 4.31 4.23 0 0 0
15/04/2020
4.27
 56,911 4.31 4.40 4.23 0 0 0
14/04/2020
4.31
 20,781 4.27 4.31 4.15 0 0 0
13/04/2020
4.27
 79,100 4.19 4.31 4.15 0 0 0
10/04/2020
4.19
 32,681 4.19 4.23 4.15 0 0 0
09/04/2020
4.19
 66,120 4.11 4.27 4.07 0 0 0
08/04/2020
4.11
 106,800 4.23 4.23 4.07 0 300 -0.0
07/04/2020
4.23
 57,100 4.23 4.31 4.07 0 0 0
06/04/2020
4.23
 64,750 4.11 4.23 4.07 0 0 0
03/04/2020
4.11
 26,963 3.99 4.11 3.99 0 0 0
01/04/2020
3.99
 30,518 3.87 3.99 3.87 0 0 0
31/03/2020
3.87
 60,640 3.79 3.91 3.79 0 0 0
30/03/2020
3.79
 50,900 3.83 3.87 3.74 0 4,500 -0.0
27/03/2020
3.83
 74,300 3.83 3.91 3.79 300 0 0.0
26/03/2020
3.83
 52,000 4.03 4.03 3.83 0 0 0
25/03/2020
4.03
 96,300 3.79 4.11 3.79 0 100 -0.0
24/03/2020
3.79
 47,010 3.66 3.83 3.70 0 0 0
23/03/2020
3.66
 132,811 4.07 4.07 3.66 0 0 0
20/03/2020
4.07
 55,100 4.07 4.11 3.99 0 0 0
19/03/2020
4.07
 47,800 4.19 4.19 3.79 0 0 0
18/03/2020
4.19
 47,035 4.19 4.27 4.07 0 0 0
17/03/2020
4.19
 30,558 3.91 4.19 3.79 0 0 0
16/03/2020
3.91
 67,000 3.83 3.99 3.83 0 0 0
13/03/2020
3.83
 184,775 4.07 4.07 3.66 100 0 0.0
12/03/2020
4.07
 269,365 4.44 4.44 4.03 0 0 0
11/03/2020
4.44
 142,120 4.40 4.60 4.27 0 0 0
10/03/2020
4.40
 167,000 4.60 4.60 4.15 0 200 -0.0
09/03/2020
4.60
 117,400 5.09 5.09 4.60 0 0 0
06/03/2020
5.09
 56,210 5.21 5.21 5.01 0 0 0
05/03/2020
5.21
 73,640 5.05 5.33 5.01 0 0 0
04/03/2020
5.05
 144,820 5.21 5.21 5.01 0 0 0
03/03/2020
5.21
 141,108 5.09 5.21 4.93 0 0 0
02/03/2020
5.09
 83,500 5.05 5.13 4.93 0 0 0
28/02/2020
5.05
 241,594 4.80 5.21 4.72 0 0 0
27/02/2020
4.80
 244,770 4.40 4.80 4.36 0 0 0
26/02/2020
4.40
 53,900 4.48 4.48 4.19 0 0 0
25/02/2020
4.48
 75,428 4.23 4.48 4.15 0 0 0
24/02/2020
4.23
 138,900 4.48 4.48 4.07 0 0 0
21/02/2020
4.48
 73,390 4.64 4.76 4.44 0 0 0
20/02/2020
4.64
 106,410 4.40 4.80 4.44 0 0 0
19/02/2020
4.40
 164,200 4.03 4.40 3.95 0 0 0
18/02/2020
4.03
 34,950 3.99 4.11 3.95 0 0 0
17/02/2020
3.99
 47,300 4.07 4.11 3.95 0 0 0
14/02/2020
4.07
 19,300 4.07 4.11 3.99 0 0 0
13/02/2020
4.07
 51,500 4.11 4.15 4.03 0 0 0
12/02/2020
4.11
 41,300 4.03 4.11 3.95 0 0 0
11/02/2020
4.03
 39,600 3.99 4.03 3.91 0 0 0
10/02/2020
3.99
 19,400 4.03 4.03 3.99 0 0 0
07/02/2020
4.03
 26,900 4.03 4.07 3.95 0 0 0
06/02/2020
4.03
 57,502 3.91 4.07 3.95 0 0 0
05/02/2020
3.91
 30,734 3.79 3.95 3.79 0 0 0
04/02/2020
3.79
 81,205 3.74 3.95 3.70 0 0 0
03/02/2020
3.74
 101,800 4.07 4.15 3.66 0 0 0
31/01/2020
4.07
 127,300 4.07 4.07 3.95 0 0 0
30/01/2020
4.07
 42,441 4.19 4.19 4.03 0 0 0
22/01/2020
4.19
 86,800 4.11 4.19 4.03 0 0 0
21/01/2020
4.11
 87,190 4.07 4.15 4.03 0 0 0
20/01/2020
4.07
 62,500 4.11 4.15 4.07 0 0 0
17/01/2020
4.11
 39,600 4.11 4.19 4.11 0 0 0
16/01/2020
4.11
 80,210 4.11 4.27 4.07 0 0 0
15/01/2020
4.11
 34,800 4.11 4.15 4.07 0 0 0
14/01/2020
4.11
 32,800 4.15 4.27 4.11 0 0 0
13/01/2020
4.15
 19,900 4.23 4.27 4.15 0 0 0
10/01/2020
4.23
 62,300 4.36 4.36 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |