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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |