CTCP Đầu tư Phát triển Thành Đạt (dtd)

16.20
-1
(-5.81%)
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
(2026-03-30) 		0.80 4.88% 5,472,700 -10,200 -0.2
16.20
17.70
16.20
2 tháng
(2026-03-02) 		-0.10 -0.58% 11,985,500 81,100 1.2
14.60
17.70
16.20
3 tháng
(2026-01-29) 		0.50 2.99% 19,240,600 92,100 1.5
14.60
19.10
16.20
6 tháng
(2025-10-31) 		-2.70 -13.57% 34,670,400 -2,750,300 -48.1
14.60
19.90
16.20
12 tháng
(2025-05-05) 		2.63 18.06% 134,678,700 -192,000 8.5
14.57
23.20
16.20
24 tháng
(2024-05-09) 		-2.37 -12.09% 344,145,063 -3,418,014 -84.8
11.81
29.40
16.20
36 tháng
(2023-05-15) 		-1.51 -8.06% 565,132,194 -710,187 2.0
11.81
29.40
16.20
60 tháng
(2021-05-25) 		2.52 17.15% 703,893,117 -392,773 4.4
5.35
29.70
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2017
5.14
 104,900 5.11 5.14 5.11 0 0 0
30/11/2017
5.11
 100,800 5.01 5.11 5.01 0 0 0
29/11/2017
5.01
 88,800 5.04 5.04 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |