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)
03/12/2019
4.48
 63,800 4.56 4.60 4.48 0 0 0
02/12/2019
4.56
 136,700 4.60 4.60 4.56 0 0 0
29/11/2019
4.60
 26,860 4.56 4.60 4.44 0 0 0
28/11/2019
4.56
 94,100 4.56 4.64 4.48 100 0 0.0
27/11/2019
4.56
 55,400 4.52 4.64 4.52 0 0 0
26/11/2019
4.52
 53,900 4.60 4.64 4.52 100 0 0.0
25/11/2019
4.60
 44,400 4.52 4.60 4.48 500 0 0.0
22/11/2019
4.52
 90,200 4.52 4.64 4.44 0 0 0
21/11/2019
4.52
 93,000 4.56 4.64 4.48 0 0 0
20/11/2019
4.56
 61,150 4.52 4.60 4.52 0 0 0
19/11/2019
4.52
 115,300 4.56 4.72 4.52 0 0 0
18/11/2019
4.56
 49,820 4.44 4.72 4.44 0 0 0
15/11/2019
4.44
 143,230 4.52 4.76 4.15 0 0 0
14/11/2019
4.52
 214,600 4.93 4.97 4.48 0 0 0
13/11/2019
4.93
 93,600 5.05 5.05 4.93 0 0 0
12/11/2019
5.05
 52,320 5.09 5.13 4.97 7,900 0 0.1
11/11/2019
5.09
 62,701 5.09 5.13 4.97 0 0 0
08/11/2019
5.09
 57,700 5.21 5.21 5.05 0 0 0
07/11/2019
5.21
 75,270 4.97 5.21 4.88 0 0 0
06/11/2019
4.97
 93,510 4.88 5.17 4.84 0 0 0
05/11/2019
4.88
 167,200 5.21 5.21 4.88 0 0 0
04/11/2019
5.21
 49,140 5.21 5.25 5.13 0 0 0
01/11/2019
5.21
 254,860 5.54 5.54 5.01 0 0 0
31/10/2019
5.54
 69,810 5.66 5.66 5.41 0 0 0
30/10/2019
5.66
 52,100 5.66 5.66 5.54 0 0 0
29/10/2019
5.66
 40,080 5.70 5.70 5.58 0 0 0
28/10/2019
5.70
 48,560 5.66 5.70 5.54 0 0 0
25/10/2019
5.66
 43,620 5.66 5.66 5.58 0 0 0
24/10/2019
5.66
 31,184 5.66 5.78 5.58 0 0 0
23/10/2019
5.66
 81,740 5.86 5.86 5.58 0 0 0
22/10/2019
5.86
 62,805 5.90 5.90 5.62 0 0 0
21/10/2019
5.90
 123,050 5.78 5.90 5.70 0 0 0
18/10/2019
5.78
 110,140 5.98 6.02 5.45 0 0 0
17/10/2019
5.98
 19,370 6.02 6.02 5.98 0 0 0
16/10/2019
6.02
 23,200 6.06 6.06 5.98 0 0 0
15/10/2019
6.06
 49,770 6.06 6.06 5.90 2,000 0 0.0
14/10/2019
6.06
 96,250 6.02 6.15 5.98 0 0 0
11/10/2019
6.02
 74,250 6.19 6.19 6.02 0 0 0
10/10/2019
6.19
 103,500 6.06 6.31 6.06 0 0 0
09/10/2019
6.06
 40,550 6.06 6.11 5.94 0 0 0
08/10/2019
6.06
 52,873 6.06 6.11 5.98 0 0 0
07/10/2019
6.06
 89,060 6.11 6.15 5.94 100 0 0.0
04/10/2019
6.11
 115,680 6.15 6.27 5.90 0 0 0
03/10/2019
6.15
 126,421 5.98 6.19 5.86 0 0 0
02/10/2019
5.98
 121,470 6.11 6.15 5.90 0 29,440 -0.4
01/10/2019
6.11
 233,476 6.39 6.43 6.06 0 0 0
30/09/2019
6.39
 88,235 6.39 6.47 6.31 0 0 0
27/09/2019
6.39
 45,570 6.47 6.51 6.35 0 0 0
26/09/2019
6.47
 122,051 6.31 6.59 6.31 0 0 0
25/09/2019
6.31
 180,857 6.15 6.39 6.15 0 0 0
24/09/2019
6.15
 92,740 6.27 6.27 6.11 0 0 0
23/09/2019
6.27
 189,031 6.15 6.35 6.11 0 0 0
20/09/2019
6.15
 115,467 6.06 6.15 5.90 0 0 0
19/09/2019
6.06
 111,835 6.19 6.19 6.02 0 0 0
18/09/2019
6.19
 103,710 6.19 6.23 6.11 0 0 0
17/09/2019
6.19
 130,050 6.19 6.31 6.11 0 0 0
16/09/2019
6.19
 122,036 6.35 6.35 5.74 0 0 0
13/09/2019
6.35
 155,826 6.27 6.88 6.27 0 0 0
12/09/2019
6.27
 254,473 5.70 6.27 5.70 0 88,900 -1.3
11/09/2019
5.70
 236,480 6.02 6.02 5.66 0 57,300 -0.8
10/09/2019
6.02
 371,753 6.51 6.51 5.86 0 10,500 -0.2
09/09/2019
6.51
 125,079 6.68 6.68 6.47 0 0 0
06/09/2019
6.68
 52,487 6.80 6.80 6.55 0 0 0
05/09/2019
6.80
 143,255 6.51 6.84 6.47 0 42,600 -0.7
04/09/2019
6.51
 337,238 6.88 6.88 6.23 0 53,800 -0.9
03/09/2019
6.88
 269,439 7.16 7.20 6.88 0 1,000 -0.0
30/08/2019
7.16
 155,980 6.96 7.33 6.96 0 0 0
29/08/2019
6.96
 208,520 7.12 7.12 6.84 0 0 0
28/08/2019
7.12
 211,950 7.08 7.29 7.04 1,000 0 0.0
27/08/2019
7.08
 236,662 7.33 7.33 7.08 0 0 0
26/08/2019
7.33
 403,851 6.88 7.49 6.80 3,600 0 0.1
23/08/2019
6.88
 81,195 6.92 6.92 6.80 0 0 0
22/08/2019
6.92
 122,495 6.88 6.92 6.80 0 0 0
21/08/2019
6.88
 218,181 6.76 7.04 6.76 0 41,300 -0.7
20/08/2019
6.76
 168,980 6.68 6.88 6.63 0 0 0
19/08/2019
6.68
 134,160 6.84 6.88 6.68 0 0 0
16/08/2019
6.84
 151,130 6.51 6.96 6.47 2,000 0 0.0
15/08/2019
6.51
 200,100 6.63 6.63 6.35 0 0 0
14/08/2019
6.63
 123,810 6.76 6.84 6.59 0 0 0
13/08/2019
6.76
 143,870 6.96 6.96 6.59 0 0 0
12/08/2019
6.96
 123,310 6.88 7.08 6.88 0 0 0
09/08/2019
6.88
 135,215 7.00 7.00 6.84 0 1,400 -0.0
08/08/2019
7.00
 272,810 6.92 7.20 6.59 0 2,000 -0.0
07/08/2019
6.92
 213,059 7.08 7.08 6.72 0 0 0
06/08/2019
7.08
 533,995 6.47 7.08 6.06 0 0 0
05/08/2019
6.47
 443,660 5.90 6.47 5.94 2,000 0 0.0
02/08/2019
5.90
 149,465 5.37 5.90 5.37 0 0 0
01/08/2019
5.37
 204,520 5.58 5.62 5.09 0 0 0
31/07/2019
5.58
 458,310 6.19 6.23 5.58 0 0 0
30/07/2019
6.19
 82,190 6.23 6.23 6.11 0 30 -0.0
29/07/2019
6.23
 144,947 6.11 6.39 6.06 0 0 0
26/07/2019
6.11
 81,380 6.27 6.27 6.11 0 0 0
25/07/2019
6.27
 109,515 6.35 6.43 6.27 0 0 0
24/07/2019
6.35
 208,510 6.06 6.47 6.06 0 0 0
23/07/2019
6.06
 156,330 6.02 6.19 5.98 0 0 0
22/07/2019
6.02
 236,470 6.23 6.23 6.02 0 0 0
19/07/2019
6.23
 102,370 6.27 6.31 6.15 30 0 0.0
18/07/2019
6.27
 170,810 6.06 6.35 6.02 0 0 0
17/07/2019
6.06
 375,120 5.82 6.27 5.82 0 0 0
16/07/2019
5.82
 102,850 5.78 5.86 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |