CTCP Đầu tư Phát triển Thành Đạt (dtd)

15.90
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
(2026-02-11) 		-1.70 -9.66% 6,402,900 71,100 1.2
15.30
18.30
15.90
2 tháng
(2026-01-12) 		-0.90 -5.36% 16,039,900 -641,600 -11.0
15.30
19.10
15.90
3 tháng
(2025-12-15) 		-0.90 -5.36% 19,342,800 -1,426,300 -23.6
15.30
19.10
15.90
6 tháng
(2025-09-15) 		-6 -27.40% 51,179,000 -1,741,500 -27.0
15.30
22.90
15.90
12 tháng
(2025-03-18) 		-3.84 -19.46% 142,630,000 -71,271 10.9
11.81
23.20
15.90
24 tháng
(2024-03-25) 		-5.69 -26.35% 357,220,051 -2,021,125 -45.7
11.81
29.40
15.90
36 tháng
(2023-03-29) 		5.08 46.94% 577,841,759 -1,019,873 -4.0
10.17
29.40
15.90
60 tháng
(2021-04-08) 		-1.41 -8.12% 699,623,747 -437,173 3.8
5.35
29.70
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |