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)
03/05/2018
4.37
 300 4.47 4.47 4.37 0 0 0
02/05/2018
4.47
 0 4.47 4.47 4.47 0 0 0
27/04/2018
4.47
 1,400 4.47 4.47 4.07 0 0 0
26/04/2018
4.47
 20,500 4.61 4.61 4.47 0 0 0
24/04/2018
4.61
 20,900 4.68 4.68 4.61 0 0 0
23/04/2018
4.68
 32,600 4.68 4.71 4.68 0 0 0
20/04/2018
4.68
 92,100 4.58 4.68 4.58 0 0 0
19/04/2018
4.58
 59,000 4.54 4.58 4.58 0 0 0
18/04/2018
4.54
 44,800 4.47 4.54 4.47 0 0 0
17/04/2018
4.47
 57,700 4.47 4.47 4.44 0 0 0
16/04/2018
4.47
 100 4.41 4.47 4.47 0 0 0
13/04/2018
4.41
 13,100 4.68 4.68 4.41 0 0 0
12/04/2018
4.68
 1,400 4.27 4.68 4.27 0 0 0
11/04/2018
4.27
 130,700 4.24 4.27 4.21 0 0 0
10/04/2018
4.24
 22,000 4.31 4.31 4.24 0 0 0
09/04/2018
4.31
 28,700 4.24 4.31 4.24 0 0 0
06/04/2018
4.24
 14,500 4.17 4.24 4.24 0 0 0
05/04/2018
4.17
 48,300 4.14 4.21 4.17 0 0 0
04/04/2018
4.14
 111,700 4.00 4.14 4.10 0 0 0
03/04/2018
4.00
 100 4.17 4.17 4.00 0 0 0
02/04/2018
4.17
 37,900 4.17 4.17 4.14 0 0 0
30/03/2018
4.17
 62,000 4.14 4.17 4.14 0 0 0
29/03/2018
4.14
 0 4.14 4.14 4.14 0 0 0
28/03/2018
4.14
 37,200 4.14 4.14 4.14 0 0 0
27/03/2018
4.14
 0 4.14 4.14 4.14 0 0 0
26/03/2018
4.14
 15,000 4.10 4.14 4.14 0 0 0
23/03/2018
4.10
 101,000 4.10 4.14 4.10 0 0 0
22/03/2018
4.10
 5,000 4.10 4.10 4.10 0 0 0
21/03/2018
4.10
 40,000 4.14 4.14 4.10 0 0 0
20/03/2018
4.14
 69,300 4.14 4.17 4.14 0 0 0
19/03/2018
4.14
 28,400 4.10 4.14 4.14 0 0 0
16/03/2018
4.10
 72,000 4.07 4.10 4.04 0 0 0
15/03/2018
4.07
 109,500 4.21 4.21 4.07 0 0 0
14/03/2018
4.21
 50,200 4.07 4.21 4.04 0 0 0
13/03/2018
4.07
 32,000 4.07 4.07 4.07 0 0 0
12/03/2018
4.07
 81,000 4.07 4.07 4.07 0 0 0
09/03/2018
4.07
 56,000 4.04 4.07 4.00 0 0 0
08/03/2018
4.04
 65,000 4.00 4.04 3.97 0 0 0
07/03/2018
4.00
 0 4.00 4.00 4.00 0 0 0
06/03/2018
4.00
 30,000 4.00 4.00 4.00 0 0 0
05/03/2018
4.00
 0 4.00 4.00 4.00 0 0 0
02/03/2018
4.00
 20,000 4.07 4.07 4.00 0 0 0
01/03/2018
4.07
 55,000 4.10 4.10 4.04 0 0 0
28/02/2018
4.10
 85,000 4.04 4.10 4.04 0 0 0
27/02/2018
4.04
 25,100 4.04 4.04 4.00 0 0 0
26/02/2018
4.04
 35,300 4.04 4.04 4.00 0 0 0
23/02/2018
4.04
 30,000 4.04 4.04 4.04 0 0 0
22/02/2018
4.04
 15,000 4.10 4.10 4.04 0 0 0
21/02/2018
4.10
 99,000 4.07 4.10 4.07 0 0 0
13/02/2018
4.07
 100 4.04 4.07 4.07 0 0 0
12/02/2018
4.04
 35,100 4.00 4.04 4.00 0 0 0
09/02/2018
4.00
 19,000 4.00 4.00 4.00 0 0 0
08/02/2018
4.00
 30,000 4.04 4.04 4.00 0 0 0
07/02/2018
4.04
 53,700 4.04 4.04 3.97 0 0 0
06/02/2018
4.04
 101,000 3.97 4.04 4.00 0 0 0
05/02/2018
3.97
 35,600 4.00 4.00 3.97 0 0 0
02/02/2018
4.00
 74,000 4.04 4.04 4.00 0 0 0
01/02/2018
4.04
 61,000 4.04 4.04 4.04 0 0 0
31/01/2018
4.04
 137,600 4.14 4.14 4.04 0 0 0
30/01/2018
4.14
 142,000 4.37 4.37 4.14 0 0 0
29/01/2018
4.37
 101,000 4.41 4.41 4.37 0 0 0
26/01/2018
4.41
 155,500 4.41 4.47 4.41 0 0 0
25/01/2018
4.41
 153,200 4.44 4.44 4.41 0 0 0
24/01/2018
4.44
 114,400 4.41 4.44 4.41 0 0 0
23/01/2018
4.41
 91,900 4.51 4.51 4.41 0 0 0
22/01/2018
4.51
 208,500 4.58 4.58 4.51 0 0 0
19/01/2018
4.58
 122,300 4.64 4.64 4.54 0 1,200 -0.0
18/01/2018
4.64
 83,000 4.68 4.74 4.64 0 0 0
17/01/2018
4.68
 111,700 4.81 4.81 4.68 0 0 0
16/01/2018
4.81
 163,100 4.74 4.84 4.78 0 0 0
15/01/2018
4.74
 72,200 4.88 4.88 4.74 0 0 0
12/01/2018
4.88
 140,000 4.88 4.88 4.84 0 0 0
11/01/2018
4.88
 163,500 4.91 4.91 4.84 0 0 0
10/01/2018
4.91
 145,300 4.91 4.91 4.88 0 0 0
09/01/2018
4.91
 150,500 4.91 5.01 4.91 0 0 0
08/01/2018
4.91
 207,500 4.88 4.98 4.91 0 0 0
05/01/2018
4.88
 64,500 4.78 4.88 4.81 0 0 0
04/01/2018
4.78
 102,800 4.74 4.78 4.74 0 0 0
03/01/2018
4.74
 113,000 4.81 4.81 4.74 0 0 0
02/01/2018
4.81
 109,300 4.78 4.81 4.78 0 0 0
29/12/2017
4.78
 135,500 4.74 4.81 4.74 0 0 0
28/12/2017
4.74
 100,100 4.88 4.88 4.74 0 0 0
27/12/2017
4.88
 98,000 4.88 4.88 4.88 0 0 0
26/12/2017
4.88
 88,400 4.84 4.88 4.84 0 0 0
25/12/2017
4.84
 74,400 4.81 4.84 4.81 0 0 0
22/12/2017
4.81
 0 4.81 4.81 4.81 0 0 0
21/12/2017
4.81
 21,200 4.91 4.91 4.81 0 0 0
20/12/2017
4.91
 99,800 4.98 4.98 4.91 0 0 0
19/12/2017
4.98
 89,200 4.88 4.98 4.91 0 0 0
18/12/2017
4.88
 100,600 4.78 4.88 4.78 0 0 0
15/12/2017
4.78
 137,000 4.88 4.88 4.78 0 0 0
14/12/2017
4.88
 34,300 4.98 4.98 4.84 0 0 0
13/12/2017
4.98
 34,900 4.98 4.98 4.98 0 0 0
12/12/2017
4.98
 18,500 4.98 4.98 4.98 0 0 0
11/12/2017: Cổ tức tiền mặt tỉ lệ: 3%
11/12/2017
4.98
 36,100 4.98 5.01 4.98 0 0 0
08/12/2017
4.98
 104,700 4.98 5.01 4.91 0 0 0
07/12/2017
4.98
 94,400 5.01 5.04 4.91 0 0 0
06/12/2017
5.01
 101,300 5.11 5.11 4.62 0 0 0
05/12/2017
5.11
 86,600 5.14 5.14 5.08 0 0 0
04/12/2017
5.14
 102,400 5.14 5.18 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |