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)
22/06/2018
5.05
 317,300 5.05 5.32 4.98 0 0 0
21/06/2018
5.05
 171,900 4.88 5.08 4.88 0 0 0
20/06/2018
4.88
 150,300 4.71 4.91 4.64 0 0 0
19/06/2018
4.71
 128,800 4.88 4.88 4.64 0 0 0
18/06/2018
4.88
 126,400 5.21 5.21 4.74 0 0 0
15/06/2018
5.21
 361,600 5.45 5.92 5.18 0 0 0
14/06/2018
5.45
 272,800 4.98 5.45 5.32 0 0 0
13/06/2018
4.98
 47,900 4.54 4.98 4.98 0 0 0
12/06/2018
4.54
 76,100 4.14 4.54 4.54 0 0 0
11/06/2018
4.14
 115,500 3.77 4.14 3.97 0 0 0
08/06/2018
3.77
 0 3.77 3.77 3.77 0 0 0
07/06/2018
3.77
 0 3.77 3.77 3.77 0 0 0
06/06/2018
3.77
 0 3.77 3.77 3.77 0 0 0
05/06/2018
3.77
 0 3.77 3.77 3.77 0 0 0
04/06/2018
3.77
 100 4.17 4.17 3.77 0 0 0
01/06/2018
4.17
 100 4.21 4.21 4.17 0 0 0
31/05/2018
4.21
 100 3.83 4.21 4.21 0 0 0
30/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
29/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
28/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
25/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
24/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
23/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
22/05/2018
3.83
 1,000 3.80 3.83 3.83 0 0 0
21/05/2018
3.80
 200 4.21 4.21 3.80 0 0 0
18/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
17/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
16/05/2018
4.21
 100 3.83 4.21 4.21 0 0 0
15/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
14/05/2018
3.83
 0 3.83 3.83 3.83 0 0 0
11/05/2018
3.83
 100 4.21 4.21 3.83 0 0 0
10/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
09/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
08/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
07/05/2018
4.21
 100 4.37 4.37 4.21 0 0 0
04/05/2018
4.37
 0 4.37 4.37 4.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |