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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |