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
(2025-11-04) 		-1.50 -7.73% 5,542,600 -1,196,200 -21.9
17.80
19.40
18.10
2 tháng
(2025-10-06) 		-3.70 -17.13% 19,881,500 -825,900 -15.1
17.80
22.90
18.10
3 tháng
(2025-09-05) 		-4.10 -18.64% 35,811,600 -319,400 -3.9
17.80
22.90
18.10
6 tháng
(2025-06-09) 		1.30 7.83% 93,776,200 1,428,000 32.5
16.30
23.20
18.10
12 tháng
(2024-12-09) 		-5.63 -23.94% 169,955,229 1,179,936 29.7
11.81
24.14
18.10
24 tháng
(2023-12-15) 		-0.54 -2.93% 412,229,252 1,262,077 30.3
11.81
29.40
18.10
36 tháng
(2022-12-20) 		9.69 117.94% 577,490,165 613,137 22.8
7.11
29.40
18.10
60 tháng
(2020-12-30) 		4.87 37.43% 690,734,718 1,130,347 30.2
5.35
29.70
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
5.78
 138,800 5.70 5.90 5.70 0 0 0
12/07/2019
5.70
 287,300 5.74 6.15 5.70 0 0 0
11/07/2019
5.74
 292,520 5.25 5.74 5.25 0 0 0
10/07/2019
5.25
 85,600 5.13 5.29 5.09 0 0 0
09/07/2019
5.13
 91,600 5.13 5.13 4.97 0 0 0
08/07/2019
5.13
 51,100 5.21 5.21 5.13 0 0 0
05/07/2019
5.21
 117,600 5.17 5.29 5.17 0 0 0
04/07/2019
5.17
 113,120 5.09 5.25 5.09 0 0 0
03/07/2019
5.09
 65,300 5.17 5.17 5.09 0 0 0
02/07/2019
5.17
 60,320 5.13 5.17 4.97 0 0 0
01/07/2019
5.13
 55,830 5.13 5.21 5.13 0 0 0
28/06/2019
5.13
 94,610 5.01 5.29 4.97 0 0 0
27/06/2019
5.01
 44,000 5.05 5.05 4.80 0 0 0
26/06/2019
5.05
 97,900 5.21 5.21 4.97 0 0 0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2019
5.21
 60,420 4.96 5.21 5.13 0 0 0
24/06/2019
4.96
 71,200 5.03 5.07 4.96 0 0 0
21/06/2019
5.03
 223,550 5.33 5.33 4.92 0 0 0
20/06/2019
5.33
 80,200 5.37 5.40 5.29 0 0 0
19/06/2019
5.37
 169,950 5.51 5.55 5.29 0 0 0
18/06/2019
5.51
 233,130 5.29 5.51 5.25 0 0 0
17/06/2019
5.29
 97,240 5.37 5.37 5.11 0 0 0
14/06/2019
5.37
 116,000 5.44 5.59 5.29 0 0 0
13/06/2019
5.44
 162,149 5.55 5.62 5.37 0 0 0
12/06/2019
5.55
 430,820 5.07 5.55 5.03 0 0 0
11/06/2019
5.07
 106,405 5.07 5.18 4.96 0 0 0
10/06/2019
5.07
 181,900 5.03 5.29 5.03 0 0 0
07/06/2019
5.03
 100,810 4.66 5.03 4.63 0 0 0
06/06/2019
4.66
 99,535 4.92 4.92 4.63 0 0 0
05/06/2019
4.92
 149,500 4.96 5.07 4.70 0 0 0
04/06/2019
4.96
 148,702 5.07 5.14 4.88 0 87,200 -1.2
03/06/2019
5.07
 115,940 5.25 5.25 5.03 0 0 0
31/05/2019
5.25
 136,900 5.03 5.33 5.07 0 0 0
30/05/2019
5.03
 115,010 5.03 5.07 4.96 0 0 0
29/05/2019
5.03
 252,011 5.25 5.25 5.00 0 0 0
28/05/2019
5.25
 157,830 5.14 5.33 5.18 0 0 0
27/05/2019
5.14
 177,090 4.96 5.29 4.92 0 0 0
24/05/2019
4.96
 174,200 4.70 5.03 4.70 0 0 0
23/05/2019
4.70
 90,900 4.55 4.70 4.55 0 0 0
22/05/2019
4.55
 97,000 4.55 4.59 4.48 0 0 0
21/05/2019
4.55
 92,220 4.51 4.74 4.51 0 0 0
20/05/2019
4.51
 203,100 4.63 4.66 4.44 0 0 0
17/05/2019
4.63
 252,400 4.51 4.81 4.44 0 0 0
16/05/2019
4.51
 170,402 4.88 4.88 4.51 0 0 0
15/05/2019
4.88
 113,114 4.92 5.00 4.81 0 0 0
14/05/2019
4.92
 278,000 4.63 5.07 4.55 0 0 0
13/05/2019
4.63
 173,700 4.77 4.77 4.37 0 0 0
10/05/2019
4.77
 118,500 4.63 4.85 4.63 0 0 0
09/05/2019
4.63
 373,300 4.22 4.63 4.18 0 0 0
08/05/2019
4.22
 76,600 4.18 4.22 4.07 0 0 0
07/05/2019
4.18
 208,710 3.89 4.26 3.89 2,100 0 0.0
06/05/2019
3.89
 137,722 3.74 3.89 3.70 0 0 0
03/05/2019
3.74
 59,000 3.85 3.85 3.74 0 0 0
02/05/2019
3.85
 110,900 3.74 3.85 3.70 0 0 0
26/04/2019
3.74
 21,100 3.74 3.74 3.70 0 0 0
25/04/2019
3.74
 49,400 3.55 3.77 3.55 0 0 0
24/04/2019
3.55
 2,800 3.66 3.66 3.55 0 0 0
23/04/2019
3.66
 2,710 3.66 3.66 3.52 0 0 0
22/04/2019
3.66
 4,400 3.70 3.70 3.66 0 0 0
19/04/2019
3.70
 24,000 3.59 3.70 3.44 0 0 0
18/04/2019
3.59
 35,200 3.63 3.63 3.40 0 0 0
17/04/2019
3.63
 57,968 3.66 3.66 3.40 0 0 0
16/04/2019
3.66
 36,300 3.66 3.70 3.66 0 0 0
12/04/2019
3.66
 34,110 3.77 3.77 3.66 0 0 0
11/04/2019
3.77
 33,298 3.66 3.77 3.70 0 0 0
10/04/2019
3.66
 30,300 3.77 3.77 3.66 0 0 0
09/04/2019
3.77
 36,102 3.81 3.81 3.70 0 0 0
08/04/2019
3.81
 41,200 3.77 3.81 3.70 0 0 0
05/04/2019
3.77
 50,822 3.81 3.85 3.77 0 0 0
04/04/2019
3.81
 180,500 3.92 3.92 3.77 107,900 0 1.1
03/04/2019
3.92
 38,800 3.81 3.92 3.77 0 0 0
02/04/2019
3.81
 48,600 4.00 4.00 3.81 0 0 0
01/04/2019
4.00
 249,600 3.66 4.00 3.70 0 4,500 -0.0
29/03/2019
3.66
 21,700 3.70 3.70 3.66 0 0 0
28/03/2019
3.70
 25,100 3.70 3.77 3.70 0 0 0
27/03/2019
3.70
 6,900 3.70 3.74 3.70 0 0 0
26/03/2019
3.70
 59,150 3.70 3.74 3.70 0 0 0
25/03/2019
3.70
 50,428 3.77 3.81 3.70 28,800 0 0.3
22/03/2019
3.77
 39,760 3.66 3.77 3.66 30,600 0 0.3
21/03/2019
3.66
 46,400 3.70 3.77 3.66 0 0 0
20/03/2019
3.70
 72,900 3.70 3.77 3.63 0 0 0
19/03/2019
3.70
 73,400 3.70 3.85 3.63 4,500 0 0.0
18/03/2019
3.70
 242,240 4.11 4.14 3.70 4,000 0 0.0
15/03/2019
4.11
 541,100 3.85 4.14 3.66 0 0 0
14/03/2019
3.85
 325,000 4.07 4.07 3.66 0 0 0
13/03/2019
4.07
 525,500 4.51 4.55 4.07 0 0 0
12/03/2019
4.51
 356,600 5.00 5.00 4.51 0 0 0
11/03/2019
5.00
 181,400 5.37 5.37 4.85 0 0 0
08/03/2019
5.37
 239,600 5.74 5.74 5.18 0 0 0
07/03/2019
5.74
 735,600 5.81 5.92 5.25 67,600 0 1.0
06/03/2019
5.81
 488,400 5.29 5.81 5.25 0 0 0
05/03/2019
5.29
 153,700 5.44 5.48 5.11 0 0 0
04/03/2019
5.44
 553,100 4.96 5.44 4.81 0 46,800 -0.6
01/03/2019
4.96
 161,600 4.88 5.00 4.81 0 0 0
28/02/2019
4.88
 176,600 4.81 4.92 4.77 0 0 0
27/02/2019
4.81
 99,500 4.77 4.85 4.74 0 0 0
26/02/2019
4.77
 76,100 4.85 4.85 4.74 0 0 0
25/02/2019
4.85
 140,600 4.77 4.85 4.70 0 0 0
22/02/2019
4.77
 98,500 4.81 4.81 4.70 0 0 0
21/02/2019
4.81
 164,100 4.74 4.81 4.70 0 0 0
20/02/2019
4.74
 151,200 4.66 4.77 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |