CTCP Đầu tư Phát triển Thành Đạt (dtd)

16.20
-1
(-5.81%)
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
(2026-03-30) 		0.80 4.88% 5,472,700 -10,200 -0.2
16.20
17.70
16.20
2 tháng
(2026-03-02) 		-0.10 -0.58% 11,985,500 81,100 1.2
14.60
17.70
16.20
3 tháng
(2026-01-29) 		0.50 2.99% 19,240,600 92,100 1.5
14.60
19.10
16.20
6 tháng
(2025-10-31) 		-2.70 -13.57% 34,670,400 -2,750,300 -48.1
14.60
19.90
16.20
12 tháng
(2025-05-05) 		2.63 18.06% 134,678,700 -192,000 8.5
14.57
23.20
16.20
24 tháng
(2024-05-09) 		-2.37 -12.09% 344,145,063 -3,418,014 -84.8
11.81
29.40
16.20
36 tháng
(2023-05-15) 		-1.51 -8.06% 565,132,194 -710,187 2.0
11.81
29.40
16.20
60 tháng
(2021-05-25) 		2.52 17.15% 703,893,117 -392,773 4.4
5.35
29.70
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
4.36
 86,600 4.11 4.40 4.15 0 0 0
08/01/2020
4.11
 125,830 4.31 4.31 4.07 0 0 0
07/01/2020
4.31
 48,400 4.27 4.31 4.23 0 0 0
06/01/2020
4.27
 59,516 4.31 4.36 4.19 0 0 0
03/01/2020
4.31
 71,100 4.36 4.48 4.31 0 0 0
02/01/2020
4.36
 61,600 4.36 4.40 4.31 0 0 0
31/12/2019
4.36
 70,632 4.27 4.40 4.27 0 0 0
30/12/2019
4.27
 85,910 4.27 4.48 4.27 0 100 -0.0
27/12/2019
4.27
 50,300 4.36 4.36 4.19 0 0 0
26/12/2019
4.36
 71,830 4.40 4.44 4.31 0 0 0
25/12/2019
4.40
 59,700 4.56 4.56 4.40 0 0 0
24/12/2019
4.56
 88,260 4.52 4.68 4.52 0 0 0
23/12/2019
4.52
 200,354 4.11 4.52 4.15 0 0 0
20/12/2019
4.11
 77,339 3.95 4.19 3.91 0 0 0
19/12/2019
3.95
 66,270 3.95 3.99 3.87 0 0 0
18/12/2019
3.95
 64,400 4.03 4.07 3.95 100 0 0.0
17/12/2019
4.03
 64,100 4.15 4.19 4.03 0 0 0
16/12/2019
4.15
 40,000 4.19 4.23 4.15 0 0 0
13/12/2019
4.19
 50,650 4.19 4.27 4.19 0 0 0
12/12/2019
4.19
 99,510 4.11 4.23 4.07 0 0 0
11/12/2019
4.11
 68,700 4.23 4.27 4.11 0 0 0
10/12/2019
4.23
 66,975 4.36 4.36 4.19 0 0 0
09/12/2019
4.36
 143,800 4.44 4.44 4.27 0 0 0
06/12/2019
4.44
 75,400 4.44 4.48 4.31 0 0 0
05/12/2019
4.44
 86,100 4.52 4.52 4.36 0 0 0
04/12/2019
4.52
 31,000 4.48 4.52 4.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |