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)
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
19/02/2019
4.66
 39,700 4.63 4.70 4.59 0 0 0
18/02/2019
4.63
 131,200 4.51 4.66 4.44 0 0 0
15/02/2019
4.51
 102,400 4.44 4.51 4.40 0 0 0
14/02/2019
4.44
 65,900 4.44 4.48 4.44 0 0 0
13/02/2019
4.44
 69,900 4.48 4.51 4.44 0 0 0
12/02/2019
4.48
 77,200 4.48 4.55 4.44 0 0 0
11/02/2019
4.48
 54,500 4.51 4.51 4.44 0 0 0
01/02/2019
4.51
 30,600 4.44 4.51 4.44 0 0 0
31/01/2019
4.44
 41,400 4.44 4.51 4.37 0 0 0
30/01/2019
4.44
 80,800 4.44 4.51 4.40 0 0 0
29/01/2019
4.44
 65,100 4.48 4.51 4.40 0 0 0
28/01/2019
4.48
 191,900 4.44 4.51 4.40 0 0 0
25/01/2019
4.44
 257,900 4.37 4.44 4.33 0 0 0
24/01/2019
4.37
 243,800 4.44 4.51 4.37 0 0 0
23/01/2019
4.44
 165,500 4.44 4.48 4.40 0 0 0
22/01/2019
4.44
 93,100 4.51 4.51 4.44 0 0 0
21/01/2019
4.51
 211,900 4.48 4.63 4.44 0 0 0
18/01/2019
4.48
 113,700 4.44 4.48 4.40 0 1,000 -0.0
17/01/2019
4.44
 91,200 4.40 4.51 4.40 0 0 0
16/01/2019
4.40
 76,300 4.44 4.44 4.37 0 0 0
15/01/2019
4.44
 77,800 4.44 4.51 4.44 0 0 0
14/01/2019
4.44
 341,600 4.48 4.51 4.40 0 0 0
11/01/2019
4.48
 109,300 4.48 4.48 4.40 0 0 0
10/01/2019
4.48
 81,600 4.55 4.59 4.44 0 0 0
09/01/2019
4.55
 103,600 4.48 4.59 4.44 0 0 0
08/01/2019
4.48
 71,500 4.59 4.63 4.48 0 0 0
07/01/2019
4.59
 165,900 4.44 4.63 4.40 0 0 0
04/01/2019
4.44
 143,500 4.40 4.48 4.37 0 0 0
03/01/2019
4.40
 103,700 4.44 4.44 4.37 0 0 0
02/01/2019
4.44
 100,900 4.44 4.51 4.40 0 0 0
28/12/2018
4.44
 102,900 4.48 4.51 4.40 0 0 0
27/12/2018
4.48
 183,900 4.40 4.48 4.37 0 0 0
26/12/2018
4.40
 148,400 4.29 4.40 4.26 0 0 0
25/12/2018
4.29
 130,500 4.40 4.40 4.26 0 0 0
24/12/2018
4.40
 99,200 4.29 4.40 4.26 0 0 0
21/12/2018
4.29
 113,100 4.29 4.33 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |