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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |