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)
19/02/2025
20.17
 1,029,900 19.83 20.26 19.66 91,200 30,200 1.4
18/02/2025
19.66
 398,500 19.57 20 19.57 0 8,600 -0.2
17/02/2025
19.48
 609,000 18.28 20 18.28 3,000 1,900 0.0
14/02/2025
19.91
 812,600 19.74 20.17 19.48 78,400 0 1.8
13/02/2025
19.48
 330,500 19.48 19.83 19.48 0 200 -0.0
12/02/2025
19.48
 407,805 19.40 19.74 19.40 0 8,500 -0.2
11/02/2025
19.40
 503,988 19.31 19.57 19.14 0 9,465 -0.2
10/02/2025
19.14
 854,437 19.57 19.57 19.14 2,600 43,800 -0.9
07/02/2025
19.57
 1,740,432 20.52 20.52 19.57 8,700 41,580 -0.8
06/02/2025
20.34
 508,014 20.69 20.69 20.34 500 4,300 -0.1
05/02/2025
20.52
 845,477 20.26 20.86 20.26 51,900 0 1.2
04/02/2025
20.26
 1,272,196 20.69 20.69 20.26 22,000 2,200 0.5
03/02/2025
20.52
 790,800 20.78 20.78 20.34 15,700 53,126 0
24/01/2025
20.95
 272,268 18.97 21.29 18.97 0 23,600 -0.6
23/01/2025
21.03
 360,746 21.12 21.12 20.86 4,200 405 0.1
22/01/2025
20.86
 324,396 21.12 21.21 20.78 0 9,700 -0.2
21/01/2025
20.95
 734,813 19.83 21.98 19.31 29,300 1,200 0.7
20/01/2025
21.38
 208,183 21.55 21.64 21.29 0 4,300 -0.1
17/01/2025
21.55
 646,280 21.21 21.72 21.03 24,900 8,000 0.4
16/01/2025
21.03
 432,801 21.38 21.55 21.03 0 44,800 -1.1
15/01/2025
21.29
 345,340 20.95 21.38 20.86 4,000 8,915 -0.1
14/01/2025
20.86
 688,443 20.95 21.29 20.69 8,000 0 0.2
13/01/2025
20.78
 804,694 20.86 20.95 20.26 55,100 6,000 1.2
10/01/2025
20.86
 1,388,397 22.16 22.24 20.86 11,601 18,900 -0.2
09/01/2025
22.16
 500,608 22.33 22.59 22.07 0 32,100 -0.8
08/01/2025
22.33
 584,572 22.07 22.33 21.90 7,000 15,000 -0.2
07/01/2025
22.07
 1,121,118 22.24 22.84 21.98 19,400 0 0.5
06/01/2025
22.33
 1,290,311 23.36 23.45 21.55 26,700 35,100 -0.2
03/01/2025
23.36
 886,196 23.28 23.62 23.19 20,400 0 0.6
02/01/2025
23.19
 420,855 23.28 23.45 23.02 0 13,900 -0.4
31/12/2024
23.28
 338,840 23.28 23.45 23.19 0 11,400 -0.3
30/12/2024
23.28
 374,831 23.19 23.45 23.10 0 39,100 -1.1
27/12/2024
23.19
 1,346,281 23.53 23.71 23.10 100 96,000 -2.6
26/12/2024
23.62
 958,566 23.88 24.14 23.62 200 28,700 -0.8
25/12/2024
23.88
 920,104 24.22 24.57 23.88 3,100 18,800 -0.4
24/12/2024
24.14
 3,211,949 23.53 24.48 23.53 182,100 13,700 4.7
23/12/2024
23.45
 1,082,403 22.93 23.71 22.93 27,700 8,400 0.5
20/12/2024
22.76
 596,265 22.67 22.84 22.50 8,300 16,610 -0.2
19/12/2024
22.67
 1,355,588 23.19 23.19 22.50 23,900 55,000 -0.8
18/12/2024
23.28
 506,606 23.36 23.53 23.10 0 0 0
17/12/2024
23.36
 735,533 23.36 23.62 23.28 16,600 9,400 0.2
16/12/2024
23.28
 554,556 23.02 23.36 22.93 17,900 31,100 -0.4
13/12/2024
22.84
 448,035 23.10 23.10 22.76 0 35,600 -0.9
12/12/2024
22.93
 743,936 23.10 23.62 22.93 1,104 93,800 -2.5
11/12/2024
23.19
 657,200 23.45 23.45 23.10 3 36,700 -1.0
10/12/2024
23.45
 841,163 21.47 23.88 21.47 0 36,800 -1.0
09/12/2024
23.53
 797,203 23.79 23.97 23.45 20,900 12,600 0.2
06/12/2024
23.71
 2,202,394 23.79 24.48 23.62 24,300 68,900 -1.2
05/12/2024
23.79
 1,732,293 22.50 23.88 22.16 205,600 10,900 5.2
04/12/2024
22.50
 1,176,441 22.93 23.10 22.50 36,700 0 1.0
03/12/2024
22.93
 908,420 22.84 23.45 22.76 36,403 9,900 0.7
02/12/2024
23.02
 670,034 23.02 23.45 23.02 1,100 37,300 -1.0
29/11/2024
23.02
 1,261,417 22.76 23.53 22.59 54,000 25 1.4
28/11/2024
22.84
 734,379 22.93 23.10 22.50 0 13,900 -0.4
27/11/2024
22.76
 572,438 22.76 22.76 22.24 58,700 2,030 1.5
26/11/2024
22.59
 971,906 22.33 22.93 22.24 0 103,200 -2.7
25/11/2024
22.24
 522,817 22.16 22.41 21.90 13,900 14,000 -0.0
22/11/2024
22.07
 567,529 22.07 22.24 21.81 0 15,100 -0.4
21/11/2024
22.07
 346,911 21.90 22.16 21.81 9,400 18,665 -0.2
20/11/2024
21.90
 1,042,211 21.38 22.33 21.21 62,200 86,000 -0.6
19/11/2024
21.38
 1,054,781 21.98 22.33 21.38 6,100 1,000 0.1
18/11/2024
21.90
 2,043,363 23.02 23.10 21.81 30,400 114,700 -2.2
15/11/2024
23.10
 2,076,290 23.28 23.88 22.84 129,700 5,260 3.4
14/11/2024
23.28
 1,575,563 23.62 24.31 23.28 500 81,253 -2.2
13/11/2024
23.71
 1,503,655 23.28 23.71 22.84 102,000 13,800 2.4
12/11/2024
23.28
 1,700,526 23.71 24.31 23.28 0 91,300 -2.5
11/11/2024
23.53
 1,429,162 21.38 24.14 21.38 1,600 131,575 -3.5
08/11/2024
23.45
 1,861,095 23.02 23.53 22.84 72,400 73,375 -0.1
07/11/2024
22.84
 873,211 23.62 23.62 22.84 12,700 23,735 -0.3
06/11/2024
23.36
 3,057,641 21.64 23.36 21.64 0 0 0
05/11/2024
21.47
 365,205 21.38 21.72 21.21 14,300 22,887 -0.2
04/11/2024
21.55
 487,838 21.47 21.64 21.12 0 42,500 -1.1
01/11/2024
21.47
 668,342 21.98 22.16 21.38 25,400 107,871 -2.1
31/10/2024
22.07
 254,088 22.16 22.41 21.90 100 16,036 -0.4
30/10/2024
22.16
 1,092,766 21.90 22.33 21.90 71,200 1,400 1.8
29/10/2024
21.72
 599,642 21.38 21.90 21.03 48,700 600 1.2
28/10/2024
21.29
 262,434 21.38 21.47 21.21 9,100 17,500 -0.2
25/10/2024
21.21
 266,604 21.38 21.38 21.12 9,500 23,800 -0.4
24/10/2024
21.21
 238,970 21.64 21.64 21.21 0 15,200 -0.4
23/10/2024
21.47
 392,866 21.47 21.90 21.21 12,300 17,700 -0.1
22/10/2024
21.38
 627,574 21.81 21.90 21.38 47,200 5,800 1.0
21/10/2024
21.81
 426,853 21.81 22.16 21.64 63,600 0 1.6
18/10/2024
21.81
 754,915 21.98 22.41 21.81 7,800 200 0.2
17/10/2024
21.90
 673,577 21.29 22.07 21.03 24,953 6,500 0.5
16/10/2024
21.12
 223,978 21.55 21.55 21.12 0 4,900 -0.1
15/10/2024
21.38
 345,949 21.98 22.16 21.29 0 23,924 -0.6
14/10/2024
21.90
 652,959 19.83 22.41 19.57 5,700 26,300 -0.5
11/10/2024
21.72
 156,566 21.72 21.81 21.55 4,600 132 0.1
10/10/2024
21.72
 227,670 21.81 21.98 21.64 0 3,005 -0.1
09/10/2024
21.81
 443,942 21.38 21.81 21.38 38,000 3,000 0.9
08/10/2024
21.21
 264,652 21.12 21.47 21.03 8,300 15,805 -0.2
07/10/2024
21.03
 204,920 21.21 21.29 20.95 400 7,900 -0.2
04/10/2024
21.03
 348,502 21.29 21.29 21.03 0 53,315 -1.3
03/10/2024
21.29
 699,461 22.07 22.07 21.12 8,500 4,100 0.1
02/10/2024
21.90
 271,434 22.33 22.33 21.81 0 200 -0.0
01/10/2024
22.16
 690,807 21.98 22.41 21.72 60,900 100 1.6
30/09/2024
21.81
 314,035 21.90 21.98 21.72 0 1,435 -0.0
27/09/2024
21.90
 434,383 21.98 22.33 21.81 700 8,900 -0.2
26/09/2024
21.98
 562,336 22.16 22.33 21.81 6,000 0 0.2
25/09/2024
22.16
 607,076 22.33 22.67 22.16 2,000 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |