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)
15/07/2025
17.70
 678,100 17.70 18.10 17.70 43,800 0 0.8
14/07/2025
17.70
 793,500 17.50 17.80 17 132,400 26,700 1.9
11/07/2025
17.40
 655,900 17.60 17.90 17.20 14,000 67,100 -0.9
10/07/2025
17.60
 390,200 17.60 18 17.20 0 0 0
09/07/2025
17.60
 548,300 17.70 18.20 17.60 3,200 77,400 -1.3
08/07/2025
17.70
 801,200 17.40 18.10 17.30 41,300 66,500 -0.4
07/07/2025
17.30
 419,000 16.90 17.40 16.80 74,000 12,200 1.1
04/07/2025
16.90
 416,500 16.90 17.10 16.70 8,100 23,300 -0.3
03/07/2025
16.90
 534,600 17 17.30 16.80 17,800 40,300 -0.4
02/07/2025
17.20
 947,200 16.70 17.70 16.70 134,600 15,500 2.1
01/07/2025
16.80
 409,100 17 17.20 16.70 2,000 88,100 -1.5
30/06/2025
17.10
 351,500 17.10 17.70 16.90 0 83,700 -1.4
27/06/2025
17.10
 401,000 17.40 17.40 16.90 10,600 3,100 0.1
26/06/2025
17.30
 861,800 16.80 17.30 16.70 131,200 11,200 2.0
25/06/2025
16.70
 513,400 16.80 17 16.50 94,500 6,500 1.5
24/06/2025
16.60
 296,300 16.60 16.90 16.50 6,100 10,400 -0.1
23/06/2025
16.70
 456,900 16.30 16.90 16.10 9,600 21,900 -0.2
20/06/2025
16.40
 208,300 16.60 16.60 16.20 11,600 3,000 0.1
19/06/2025
16.50
 268,700 16.60 16.70 16.40 3,200 2,100 0.0
18/06/2025
16.60
 181,600 16.90 16.90 16.40 10,700 5,600 0.1
17/06/2025
16.70
 328,200 17.40 17.40 16.20 16,800 7,000 0.2
16/06/2025
16.60
 279,200 16.40 17.20 16.40 0 0 0
13/06/2025
16.30
 564,200 16.50 16.80 15.90 12,500 19,700 -0.1
12/06/2025
16.80
 275,700 16.60 16.80 15.80 7,700 8,000 -0.0
11/06/2025
16.60
 273,700 16.60 16.90 16.30 0 59,300 -1.0
10/06/2025
16.60
 162,400 16.50 17.10 16.50 0 4,100 -0.1
09/06/2025
16.60
 182,100 17 17 16.60 4,100 3,100 0.0
06/06/2025
17
 968,900 18.10 18.20 16.20 82,200 44,400 0.6
05/06/2025
17.90
 683,900 17.70 18.40 17.60 3,500 48,600 -0.8
04/06/2025
17.70
 538,700 17.60 18 17.10 3,100 14,200 -0.2
03/06/2025
17.40
 543,600 17 17.50 16.90 23,100 0 0.4
02/06/2025
17
 465,700 16.70 17.30 16.50 25,700 1,900 0.4
30/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
30/05/2025
16.70
 343,100 17.10 17.10 16.50 26,600 23,700 0.0
29/05/2025
16.38
 697,800 16.55 16.55 16.12 0 0 0
28/05/2025
16.38
 549,300 16.55 16.72 16.21 100 1,600 -0.0
27/05/2025
16.47
 418,400 16.55 16.64 16.47 5,000 300 0.1
26/05/2025
16.55
 766,300 15.95 16.47 15.52 11,700 18,200 -0.1
23/05/2025
15.78
 180,400 15.78 16.03 15.60 10,000 7,900 0.0
22/05/2025
15.78
 378,000 15.86 16.21 15.78 0 20,500 -0.4
21/05/2025
15.95
 428,500 16.21 16.38 15.86 100 7,100 -0.1
20/05/2025
16.21
 261,200 16.03 16.29 15.95 1,000 0 0.0
19/05/2025
16.03
 559,400 15.86 16.47 15.43 46,400 0 0.8
16/05/2025
15.86
 452,500 15.78 16.03 15.69 35,400 7,200 0.5
15/05/2025
15.69
 365,000 15.86 16.21 15.52 900 20,200 0
14/05/2025
15.78
 411,900 16.03 16.55 15.78 100 83,400 0
13/05/2025
15.95
 742,800 15.78 16.29 15.78 900 57,100 0
12/05/2025
15.69
 463,200 15.78 15.78 15.26 200 1,500 0
09/05/2025
15.60
 330,400 15.78 16.03 15.17 10,700 50,400 0
08/05/2025
15.69
 992,100 14.74 15.86 14.74 48,700 38,200 0
07/05/2025
14.74
 164,700 14.66 14.83 14.48 3,400 17,300 0
06/05/2025
14.83
 395,500 14.83 15.09 14.57 13,200 11,400 0
05/05/2025
14.57
 386,200 14.40 15.09 14.22 11,400 0 0
29/04/2025
14.05
 231,300 13.88 14.14 13.79 37,800 14,900 0.4
28/04/2025
13.88
 282,800 14.05 14.48 13.71 16,400 13,600 0.0
25/04/2025
13.97
 218,300 14.22 14.48 13.88 2,500 38,900 -0.6
24/04/2025
14.22
 357,000 13.88 14.74 13.88 26,700 32,200 -0.1
23/04/2025
13.88
 231,200 13.45 13.88 13.28 24,000 13,200 0.2
22/04/2025
13.36
 654,800 14.14 14.14 12.76 71,900 37,000 0.5
21/04/2025
14.14
 274,700 14.22 14.74 14.05 2,400 33,200 -0.5
18/04/2025
14.31
 779,500 13.53 14.57 13.53 46,300 27,400 0.3
17/04/2025
13.53
 240,400 13.36 13.53 12.67 26,300 20,100 0.1
16/04/2025
13.36
 515,700 13.62 13.79 13.36 33,800 31,201 0.0
15/04/2025
13.62
 526,100 14.14 14.22 13.36 31,500 7,300 0.4
14/04/2025
14.14
 894,400 13.97 14.22 13.62 89,700 23,500 1.1
11/04/2025
13.19
 1,133,100 11.64 14.22 11.64 64,700 49,200 0.2
10/04/2025
12.93
 166,700 12.93 12.93 12.24 0 22,200 -0.3
09/04/2025
11.81
 1,167,800 11.81 12.33 11.81 19,200 31,500 -0.2
08/04/2025
13.10
 764,400 13.10 13.97 13.10 48,900 1,255 0.7
04/04/2025
14.48
 1,273,600 14.48 15.52 14.48 10,000 106,200 -1.6
03/04/2025
16.03
 973,800 17.24 17.67 16.03 32,300 0 0.6
02/04/2025
17.76
 336,400 18.10 18.28 17.67 23,200 0 0.5
01/04/2025
18.10
 1,895,800 18.97 18.97 17.33 84,600 700 1.7
31/03/2025
18.97
 362,300 19.31 19.31 18.97 0 0 0
28/03/2025
19.31
 376,100 19.66 19.66 19.31 0 29,300 -0.7
27/03/2025
19.57
 242,600 19.74 19.83 19.57 300 10,000 -0.2
26/03/2025
19.74
 281,100 20.09 20.09 19.66 0 24,500 -0.6
25/03/2025
20
 384,300 19.57 20.09 19.48 29,300 15 0.7
24/03/2025
19.57
 151,700 19.66 19.74 19.40 0 3,800 -0.1
21/03/2025
19.66
 185,200 19.48 19.74 18.02 10,700 1,100 0.2
20/03/2025
19.66
 182,000 19.66 19.83 19.48 0 0 0
19/03/2025
19.66
 225,500 19.74 19.91 19.57 1,000 1,000 -0.0
18/03/2025
19.74
 236,400 20 20 19.74 1,000 0 0.0
17/03/2025
19.83
 285,000 19.74 19.83 19.57 0 0 0
14/03/2025
19.57
 375,200 19.74 19.91 19.57 18,900 3,300 0.4
13/03/2025
19.74
 924,900 20 20.17 19.48 400 65,000 -1.5
12/03/2025
20.17
 483,300 20.43 20.43 20 200 8,200 -0.2
11/03/2025
20.26
 545,300 20.17 20.26 20 3,300 31,700 -0.7
10/03/2025
20.34
 517,800 20.43 20.69 20.26 65,000 2,200 1.5
07/03/2025
20.34
 629,600 20.26 20.52 20.17 0 47,700 -1.1
06/03/2025
20.26
 459,700 20.17 20.26 19.91 0 400 -0.0
05/03/2025
20
 918,800 20.69 20.78 20 0 0 0
04/03/2025
20.60
 836,500 20.26 20.95 19.83 53,400 2,900 1.2
03/03/2025
20.43
 640,600 20.34 20.60 20.26 0 64,400 -1.5
28/02/2025
20.43
 636,500 20.52 20.60 20.26 0 24,800 -0.6
27/02/2025
20.34
 826,300 20.52 20.69 20.17 0 4,900 -0.1
26/02/2025
20.52
 1,063,500 20.17 20.69 20 64,700 8,000 1.3
25/02/2025
20
 871,100 19.66 20.34 19.66 34,800 16,300 0.4
24/02/2025
19.74
 411,000 19.57 19.83 19.57 0 39,500 -0.9
21/02/2025
19.74
 473,700 20.09 20.09 19.74 0 0 0
20/02/2025
19.91
 665,000 20.17 20.43 19.91 0 36,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |