CTCP Đầu tư Phát triển Thành Đạt (dtd)

15.90
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
(2026-02-11) 		-1.70 -9.66% 6,402,900 71,100 1.2
15.30
18.30
15.90
2 tháng
(2026-01-12) 		-0.90 -5.36% 16,039,900 -641,600 -11.0
15.30
19.10
15.90
3 tháng
(2025-12-15) 		-0.90 -5.36% 19,342,800 -1,426,300 -23.6
15.30
19.10
15.90
6 tháng
(2025-09-15) 		-6 -27.40% 51,179,000 -1,741,500 -27.0
15.30
22.90
15.90
12 tháng
(2025-03-18) 		-3.84 -19.46% 142,630,000 -71,271 10.9
11.81
23.20
15.90
24 tháng
(2024-03-25) 		-5.69 -26.35% 357,220,051 -2,021,125 -45.7
11.81
29.40
15.90
36 tháng
(2023-03-29) 		5.08 46.94% 577,841,759 -1,019,873 -4.0
10.17
29.40
15.90
60 tháng
(2021-04-08) 		-1.41 -8.12% 699,623,747 -437,173 3.8
5.35
29.70
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
16.55
 766,300 15.95 16.47 15.52 11,700 18,200 -0.1
23/05/2025
15.78
 180,400 15.78 16.03 15.60 10,000 7,900 0.0
22/05/2025
15.78
 378,000 15.86 16.21 15.78 0 20,500 -0.4
21/05/2025
15.95
 428,500 16.21 16.38 15.86 100 7,100 -0.1
20/05/2025
16.21
 261,200 16.03 16.29 15.95 1,000 0 0.0
19/05/2025
16.03
 559,400 15.86 16.47 15.43 46,400 0 0.8
16/05/2025
15.86
 452,500 15.78 16.03 15.69 35,400 7,200 0.5
15/05/2025
15.69
 365,000 15.86 16.21 15.52 900 20,200 0
14/05/2025
15.78
 411,900 16.03 16.55 15.78 100 83,400 0
13/05/2025
15.95
 742,800 15.78 16.29 15.78 900 57,100 0
12/05/2025
15.69
 463,200 15.78 15.78 15.26 200 1,500 0
09/05/2025
15.60
 330,400 15.78 16.03 15.17 10,700 50,400 0
08/05/2025
15.69
 992,100 14.74 15.86 14.74 48,700 38,200 0
07/05/2025
14.74
 164,700 14.66 14.83 14.48 3,400 17,300 0
06/05/2025
14.83
 395,500 14.83 15.09 14.57 13,200 11,400 0
05/05/2025
14.57
 386,200 14.40 15.09 14.22 11,400 0 0
29/04/2025
14.05
 231,300 13.88 14.14 13.79 37,800 14,900 0.4
28/04/2025
13.88
 282,800 14.05 14.48 13.71 16,400 13,600 0.0
25/04/2025
13.97
 218,300 14.22 14.48 13.88 2,500 38,900 -0.6
24/04/2025
14.22
 357,000 13.88 14.74 13.88 26,700 32,200 -0.1
23/04/2025
13.88
 231,200 13.45 13.88 13.28 24,000 13,200 0.2
22/04/2025
13.36
 654,800 14.14 14.14 12.76 71,900 37,000 0.5
21/04/2025
14.14
 274,700 14.22 14.74 14.05 2,400 33,200 -0.5
18/04/2025
14.31
 779,500 13.53 14.57 13.53 46,300 27,400 0.3
17/04/2025
13.53
 240,400 13.36 13.53 12.67 26,300 20,100 0.1
16/04/2025
13.36
 515,700 13.62 13.79 13.36 33,800 31,201 0.0
15/04/2025
13.62
 526,100 14.14 14.22 13.36 31,500 7,300 0.4
14/04/2025
14.14
 894,400 13.97 14.22 13.62 89,700 23,500 1.1
11/04/2025
13.19
 1,133,100 11.64 14.22 11.64 64,700 49,200 0.2
10/04/2025
12.93
 166,700 12.93 12.93 12.24 0 22,200 -0.3
09/04/2025
11.81
 1,167,800 11.81 12.33 11.81 19,200 31,500 -0.2
08/04/2025
13.10
 764,400 13.10 13.97 13.10 48,900 1,255 0.7
04/04/2025
14.48
 1,273,600 14.48 15.52 14.48 10,000 106,200 -1.6
03/04/2025
16.03
 973,800 17.24 17.67 16.03 32,300 0 0.6
02/04/2025
17.76
 336,400 18.10 18.28 17.67 23,200 0 0.5
01/04/2025
18.10
 1,895,800 18.97 18.97 17.33 84,600 700 1.7
31/03/2025
18.97
 362,300 19.31 19.31 18.97 0 0 0
28/03/2025
19.31
 376,100 19.66 19.66 19.31 0 29,300 -0.7
27/03/2025
19.57
 242,600 19.74 19.83 19.57 300 10,000 -0.2
26/03/2025
19.74
 281,100 20.09 20.09 19.66 0 24,500 -0.6
25/03/2025
20
 384,300 19.57 20.09 19.48 29,300 15 0.7
24/03/2025
19.57
 151,700 19.66 19.74 19.40 0 3,800 -0.1
21/03/2025
19.66
 185,200 19.48 19.74 18.02 10,700 1,100 0.2
20/03/2025
19.66
 182,000 19.66 19.83 19.48 0 0 0
19/03/2025
19.66
 225,500 19.74 19.91 19.57 1,000 1,000 -0.0
18/03/2025
19.74
 236,400 20 20 19.74 1,000 0 0.0
17/03/2025
19.83
 285,000 19.74 19.83 19.57 0 0 0
14/03/2025
19.57
 375,200 19.74 19.91 19.57 18,900 3,300 0.4
13/03/2025
19.74
 924,900 20 20.17 19.48 400 65,000 -1.5
12/03/2025
20.17
 483,300 20.43 20.43 20 200 8,200 -0.2
11/03/2025
20.26
 545,300 20.17 20.26 20 3,300 31,700 -0.7
10/03/2025
20.34
 517,800 20.43 20.69 20.26 65,000 2,200 1.5
07/03/2025
20.34
 629,600 20.26 20.52 20.17 0 47,700 -1.1
06/03/2025
20.26
 459,700 20.17 20.26 19.91 0 400 -0.0
05/03/2025
20
 918,800 20.69 20.78 20 0 0 0
04/03/2025
20.60
 836,500 20.26 20.95 19.83 53,400 2,900 1.2
03/03/2025
20.43
 640,600 20.34 20.60 20.26 0 64,400 -1.5
28/02/2025
20.43
 636,500 20.52 20.60 20.26 0 24,800 -0.6
27/02/2025
20.34
 826,300 20.52 20.69 20.17 0 4,900 -0.1
26/02/2025
20.52
 1,063,500 20.17 20.69 20 64,700 8,000 1.3
25/02/2025
20
 871,100 19.66 20.34 19.66 34,800 16,300 0.4
24/02/2025
19.74
 411,000 19.57 19.83 19.57 0 39,500 -0.9
21/02/2025
19.74
 473,700 20.09 20.09 19.74 0 0 0
20/02/2025
19.91
 665,000 20.17 20.43 19.91 0 36,000 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |