CTCP Đầu tư Phát triển Thành Đạt (dtd)

12.20
0
(0%)
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
(2026-06-29) 		-1 -7.63% 2,552,100 -27,610 0
12.10
13.90
12.20
2 tháng
(2026-05-29) 		-0.38 -3.08% 4,442,100 -31,710 0
12.10
13.90
12.20
3 tháng
(2026-04-29) 		-2.14 -15.05% 9,156,900 -16,810 0
12.10
14.24
12.20
6 tháng
(2026-01-29) 		-2.58 -17.59% 27,941,500 75,290 1.5
12.10
16.79
12.20
12 tháng
(2025-08-04) 		-5.92 -32.87% 102,678,400 -319,810 3.5
12.10
20.40
12.20
24 tháng
(2024-08-07) 		-6.70 -35.63% 273,005,480 -1,583,699 -27.1
10.38
21.22
12.20
36 tháng
(2023-08-14) 		-6.01 -33.19% 521,769,952 -2,820,935 -59.7
10.38
25.85
12.20
60 tháng
(2021-08-23) 		-2.51 -17.17% 699,636,570 -412,583 4.3
4.70
26.11
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
18.73
 290,200 18.99 19.61 18.73 0 32,600 -0.7
06/10/2025
18.99
 790,300 18.38 19.08 18.38 142,300 114,100 0.6
03/10/2025
18.46
 594,400 18.90 19.08 18.20 1,300 65,800 -1.4
02/10/2025
18.90
 597,600 19.34 19.78 18.81 0 143,700 -3.1
01/10/2025
19.34
 430,000 19.43 19.52 19.08 33,200 17,300 0.3
30/09/2025
19.34
 1,141,600 19.17 19.34 18.55 416,300 50,500 7.8
29/09/2025
19.17
 655,700 19.69 19.96 19.17 11,400 47,900 -0.8
26/09/2025
19.61
 2,766,900 18.73 20.22 18.64 457,900 40,500 9.3
25/09/2025
18.64
 408,300 18.29 18.64 18.29 46,100 0 1.0
24/09/2025
18.20
 336,200 18.02 18.20 17.85 40,900 11,500 0.6
23/09/2025
18.02
 313,600 18.29 18.29 17.85 500 21,200 -0.4
22/09/2025
18.11
 641,400 18.55 18.55 17.85 98,900 117,600 -0.4
19/09/2025
18.46
 241,200 18.64 18.64 18.20 1,300 44,800 -0.9
18/09/2025
18.29
 335,900 18.46 18.64 18.20 19,400 27,200 -0.2
17/09/2025
18.46
 423,000 18.81 18.90 18.46 2,400 32,800 -0.6
16/09/2025
18.81
 614,800 19.25 19.69 18.81 24,200 55,700 -0.7
15/09/2025
19.25
 975,600 18.38 19.25 18.29 156,300 400 3.3
12/09/2025
18.38
 487,800 18.38 18.64 18.29 64,700 20,000 0.9
11/09/2025
18.29
 945,600 18.20 18.29 17.41 32,600 123,100 -1.8
10/09/2025
18.20
 367,500 18.81 18.90 18.20 10,300 46,900 -0.8
09/09/2025
18.55
 521,100 18.55 18.73 18.20 2,100 85,500 -1.8
08/09/2025
18.55
 916,100 19.61 19.61 18.46 166,700 122,700 0.9
05/09/2025
19.34
 2,215,800 19.25 19.96 19.25 109,200 114,100 -0.1
04/09/2025
19.08
 1,066,700 18.73 19.25 18.64 103,200 75,500 0.6
03/09/2025
18.64
 677,400 18.38 18.81 18.29 81,100 200 1.7
29/08/2025
18.20
 1,143,200 18.20 18.55 18.11 245,200 158,300 1.8
28/08/2025
18.11
 565,800 17.94 18.64 17.94 31,700 21,600 0
27/08/2025
18.38
 606,300 18.73 18.90 18.20 9,600 16,700 -0.2
26/08/2025
18.64
 445,200 18.02 18.64 17.94 3,700 37,900 -0.7
25/08/2025
18.02
 982,300 17.76 18.29 17.58 327,400 89,400 4.9
22/08/2025
17.76
 1,613,200 19.34 19.34 17.50 102,200 177,300 -1.6
21/08/2025
19.34
 1,463,000 19.17 19.78 18.64 756,400 79,700 15.0
20/08/2025
19.08
 1,646,300 20.57 20.57 18.90 41,900 207,800 -3.7
19/08/2025
20.40
 1,842,600 19.96 20.84 19.96 157,500 109,000 1.1
18/08/2025
19.96
 924,800 19.61 20.31 19.34 53,100 43,700 0.2
15/08/2025
19.61
 1,516,200 20.13 20.22 19.25 322,700 83,800 5.4
14/08/2025
19.96
 1,395,300 20.22 20.49 19.61 58,500 39,600 0.4
13/08/2025
19.96
 1,517,100 20.31 20.66 19.61 173,100 87,100 1.9
12/08/2025
20.31
 1,755,700 20.22 20.40 19.34 95,000 60,200 0.8
11/08/2025
20.22
 1,651,900 19.61 20.66 19.61 15,600 148,600 -3.1
08/08/2025
19.52
 2,500,900 18.29 19.61 18.29 456,800 51,100 8.7
07/08/2025
18.29
 1,458,900 18.29 18.90 18.02 66,700 38,300 0.6
06/08/2025
17.94
 679,300 17.67 18.11 17.67 4,200 24,600 -0.4
05/08/2025
17.67
 2,845,700 18.29 18.81 17.06 75,500 197,700 -2.6
04/08/2025
18.02
 1,453,100 17.41 18.02 17.23 105,500 13,800 1.8
01/08/2025
17.23
 1,076,400 17.76 18.02 17.14 25,100 45,000 -0.4
31/07/2025
17.76
 2,466,200 17.67 18.46 17.50 137,000 147,200 -0.3
30/07/2025
16.79
 1,411,900 15.30 16.79 15.03 43,000 45,500 -0.1
29/07/2025
15.30
 2,058,900 16.97 17.41 15.30 128,100 242,200 -2.1
28/07/2025
16.97
 1,499,900 16.62 16.97 16.44 168,300 17,800 2.9
25/07/2025
16.53
 585,900 16.70 16.70 16.35 22,200 20,700 0.0
24/07/2025
16.62
 828,700 16.44 16.79 16.27 95,800 32,200 1.2
23/07/2025
16.44
 866,000 16.62 16.79 16.27 59,100 42,700 0.3
22/07/2025
16.44
 662,900 16.00 16.35 15.83 86,800 0 1.6
21/07/2025
16.00
 771,700 16.53 16.00 16.00 29,100 62,500 -0.6
18/07/2025
16.53
 898,100 16.79 16.88 16.35 14,200 43,800 -0.6
17/07/2025
16.70
 1,416,200 16.27 16.88 16.00 12,100 167,400 -2.9
16/07/2025
16.27
 1,472,300 15.56 16.27 15.47 146,700 1,800 2.6
15/07/2025
15.56
 678,100 15.56 15.91 15.56 43,800 0 0.8
14/07/2025
15.56
 793,500 15.39 15.65 14.95 132,400 26,700 1.9
11/07/2025
15.30
 655,900 15.47 15.74 15.12 14,000 67,100 -0.9
10/07/2025
15.47
 390,200 15.47 15.83 15.12 0 0 0
09/07/2025
15.47
 548,300 15.56 16.00 15.47 3,200 77,400 -1.3
08/07/2025
15.56
 801,200 15.30 15.91 15.21 41,300 66,500 -0.4
07/07/2025
15.21
 419,000 14.86 15.30 14.77 74,000 12,200 1.1
04/07/2025
14.86
 416,500 14.86 15.03 14.68 8,100 23,300 -0.3
03/07/2025
14.86
 534,600 14.95 15.21 14.77 17,800 40,300 -0.4
02/07/2025
15.12
 947,200 14.68 15.56 14.68 134,600 15,500 2.1
01/07/2025
14.77
 409,100 14.95 15.12 14.68 2,000 88,100 -1.5
30/06/2025
15.03
 351,500 15.03 15.56 14.86 0 83,700 -1.4
27/06/2025
15.03
 401,000 15.30 15.30 14.86 10,600 3,100 0.1
26/06/2025
15.21
 861,800 14.77 15.21 14.68 131,200 11,200 2.0
25/06/2025
14.68
 513,400 14.77 14.95 14.51 94,500 6,500 1.5
24/06/2025
14.59
 296,300 14.59 14.86 14.51 6,100 10,400 -0.1
23/06/2025
14.68
 456,900 14.33 14.86 14.15 9,600 21,900 -0.2
20/06/2025
14.42
 208,300 14.59 14.59 14.24 11,600 3,000 0.1
19/06/2025
14.51
 268,700 14.59 14.68 14.42 3,200 2,100 0.0
18/06/2025
14.59
 181,600 14.86 14.86 14.42 10,700 5,600 0.1
17/06/2025
14.68
 328,200 15.30 15.30 14.24 16,800 7,000 0.2
16/06/2025
14.59
 279,200 14.42 15.12 14.42 0 0 0
13/06/2025
14.33
 564,200 14.51 14.77 13.98 12,500 19,700 -0.1
12/06/2025
14.77
 275,700 14.59 14.77 13.89 7,700 8,000 -0.0
11/06/2025
14.59
 273,700 14.59 14.86 14.33 0 59,300 -1.0
10/06/2025
14.59
 162,400 14.51 15.03 14.51 0 4,100 -0.1
09/06/2025
14.59
 182,100 14.95 14.95 14.59 4,100 3,100 0.0
06/06/2025
14.95
 968,900 15.91 16.00 14.24 82,200 44,400 0.6
05/06/2025
15.74
 683,900 15.56 16.18 15.47 3,500 48,600 -0.8
04/06/2025
15.56
 538,700 15.47 15.83 15.03 3,100 14,200 -0.2
03/06/2025
15.30
 543,600 14.95 15.39 14.86 23,100 0 0.4
02/06/2025
14.95
 465,700 14.68 15.21 14.51 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
14.68
 343,100 15.03 15.03 14.51 26,600 23,700 0.0
29/05/2025
14.40
 697,800 14.55 14.55 14.17 0 0 0
28/05/2025
14.40
 549,300 14.55 14.70 14.25 100 1,600 -0.0
27/05/2025
14.48
 418,400 14.55 14.63 14.48 5,000 300 0.1
26/05/2025
14.55
 766,300 14.02 14.48 13.64 11,700 18,200 -0.1
23/05/2025
13.87
 180,400 13.87 14.10 13.72 10,000 7,900 0.0
22/05/2025
13.87
 378,000 13.95 14.25 13.87 0 20,500 -0.4
21/05/2025
14.02
 428,500 14.25 14.40 13.95 100 7,100 -0.1
20/05/2025
14.25
 261,200 14.10 14.32 14.02 1,000 0 0.0
19/05/2025
14.10
 559,400 13.95 14.48 13.57 46,400 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |