CTCP Đầu tư Phát triển Thành Đạt (dtd)

16.90
0.10
(0.60%)
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
(2025-12-29) 		0.50 3.07% 5,834,800 -1,082,900 -18.1
15.70
18
16.80
2 tháng
(2025-11-28) 		-1.10 -6.15% 9,562,100 -1,606,900 -26.9
15.70
18.10
16.80
3 tháng
(2025-10-29) 		-3.10 -15.58% 16,079,100 -2,644,600 -45.7
15.70
20.20
16.80
6 tháng
(2025-07-31) 		-3.40 -16.83% 78,065,500 -370,000 2.3
15.70
23.20
16.80
12 tháng
(2025-02-03) 		-3.72 -18.12% 152,436,549 -112,142 10.8
11.81
23.20
16.80
24 tháng
(2024-02-07) 		-4.19 -19.96% 383,005,714 -578,594 -3.3
11.81
29.40
16.80
36 tháng
(2023-02-13) 		9.04 116.58% 575,046,394 -1,017,063 -4.0
7.76
29.40
16.80
60 tháng
(2021-02-22) 		3.73 28.53% 694,968,697 -424,373 4.1
5.35
29.70
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
22
 2,215,800 21.90 22.70 21.90 109,200 114,100 -0.1
04/09/2025
21.70
 1,066,700 21.30 21.90 21.20 103,200 75,500 0.6
03/09/2025
21.20
 677,400 20.90 21.40 20.80 81,100 200 1.7
29/08/2025
20.70
 1,143,200 20.70 21.10 20.60 245,200 158,300 1.8
28/08/2025
20.60
 565,800 20.40 21.20 20.40 31,700 21,600 0
27/08/2025
20.90
 606,300 21.30 21.50 20.70 9,600 16,700 -0.2
26/08/2025
21.20
 445,200 20.50 21.20 20.40 3,700 37,900 -0.7
25/08/2025
20.50
 982,300 20.20 20.80 20 327,400 89,400 4.9
22/08/2025
20.20
 1,613,200 22 22 19.90 102,200 177,300 -1.6
21/08/2025
22
 1,463,000 21.80 22.50 21.20 756,400 79,700 15.0
20/08/2025
21.70
 1,646,300 23.40 23.40 21.50 41,900 207,800 -3.7
19/08/2025
23.20
 1,842,600 22.70 23.70 22.70 157,500 109,000 1.1
18/08/2025
22.70
 924,800 22.30 23.10 22 53,100 43,700 0.2
15/08/2025
22.30
 1,516,200 22.90 23 21.90 322,700 83,800 5.4
14/08/2025
22.70
 1,395,300 23 23.30 22.30 58,500 39,600 0.4
13/08/2025
22.70
 1,517,100 23.10 23.50 22.30 173,100 87,100 1.9
12/08/2025
23.10
 1,755,700 23 23.20 22 95,000 60,200 0.8
11/08/2025
23
 1,651,900 22.30 23.50 22.30 15,600 148,600 -3.1
08/08/2025
22.20
 2,500,900 20.80 22.30 20.80 456,800 51,100 8.7
07/08/2025
20.80
 1,458,900 20.80 21.50 20.50 66,700 38,300 0.6
06/08/2025
20.40
 679,300 20.10 20.60 20.10 4,200 24,600 -0.4
05/08/2025
20.10
 2,845,700 20.80 21.40 19.40 75,500 197,700 -2.6
04/08/2025
20.50
 1,453,100 19.80 20.50 19.60 105,500 13,800 1.8
01/08/2025
19.60
 1,076,400 20.20 20.50 19.50 25,100 45,000 -0.4
31/07/2025
20.20
 2,466,200 20.10 21 19.90 137,000 147,200 -0.3
30/07/2025
19.10
 1,411,900 17.40 19.10 17.10 43,000 45,500 -0.1
29/07/2025
17.40
 2,058,900 19.30 19.80 17.40 128,100 242,200 -2.1
28/07/2025
19.30
 1,499,900 18.90 19.30 18.70 168,300 17,800 2.9
25/07/2025
18.80
 585,900 19 19 18.60 22,200 20,700 0.0
24/07/2025
18.90
 828,700 18.70 19.10 18.50 95,800 32,200 1.2
23/07/2025
18.70
 866,000 18.90 19.10 18.50 59,100 42,700 0.3
22/07/2025
18.70
 662,900 18.20 18.60 18 86,800 0 1.6
21/07/2025
18.20
 771,700 18.80 18.20 18.20 29,100 62,500 -0.6
18/07/2025
18.80
 898,100 19.10 19.20 18.60 14,200 43,800 -0.6
17/07/2025
19
 1,416,200 18.50 19.20 18.20 12,100 167,400 -2.9
16/07/2025
18.50
 1,472,300 17.70 18.50 17.60 146,700 1,800 2.6
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

Chính sách bảo mật | Điều khoản sử dụng |