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)
24/09/2024
22.16
 684,367 21.55 22.24 21.38 11,300 55,700 -1.1
23/09/2024
21.47
 326,596 21.98 21.98 21.47 0 33,900 -0.9
20/09/2024
21.98
 642,246 22.07 22.84 21.72 0 25,455 -0.7
19/09/2024
22.07
 743,734 21.29 22.24 21.21 42,800 2,600 1.0
18/09/2024
21.12
 385,414 21.12 21.47 21.03 46,700 90 1.1
17/09/2024
21.12
 369,802 20.69 21.12 20.52 22,400 6,800 0.4
16/09/2024
20.69
 225,275 21.21 21.29 20.69 0 1,275 -0.0
13/09/2024
21.03
 249,507 20.60 21.12 20.60 3,300 700 0.1
12/09/2024
20.78
 335,401 20.69 21.21 20.69 3,200 12,180 -0.2
11/09/2024
20.69
 788,098 21.12 21.12 20.26 1,200 33,900 -0.8
10/09/2024
21.12
 597,578 19.40 21.81 19.40 100 2,410 -0.1
09/09/2024
21.55
 352,477 21.55 21.90 21.55 0 0 0
06/09/2024
21.90
 252,533 21.64 21.98 21.64 200 0 0.0
05/09/2024
21.90
 412,375 22.16 22.41 21.72 0 2,500 -0.1
04/09/2024
22.16
 655,109 22.24 22.24 21.64 37,700 0 1.0
30/08/2024
22.24
 275,243 22.16 22.24 21.98 0 0 0
29/08/2024
21.98
 396,136 22.41 22.41 21.98 0 56,145 -1.4
28/08/2024
22.41
 1,001,833 22.84 22.93 22.07 2,300 39,200 -1.0
27/08/2024
22.76
 561,489 22.84 23.02 22.59 0 11,660 -0.3
26/08/2024
23.02
 644,862 23.28 23.71 22.76 0 50,300 -1.4
23/08/2024
23.28
 727,451 23.02 23.28 22.67 39,200 85,010 -1.2
22/08/2024
23.02
 714,694 23.36 23.62 22.84 0 33,600 -0.9
21/08/2024
23.28
 903,823 23.45 23.62 23.10 100 183,240 -4.9
20/08/2024
23.53
 1,288,047 22.59 23.62 22.41 115,800 0 3.1
19/08/2024
22.76
 1,036,444 22.07 23.10 22.07 43,600 213,120 -4.4
16/08/2024
22.76
 1,707,166 20.86 22.76 20.86 32,812 70,800 -0.9
15/08/2024
20.86
 1,032,745 21.55 21.55 20.86 1,300 155,330 -3.8
14/08/2024
21.64
 658,926 21.72 22.16 21.29 100 42,700 -1.1
13/08/2024
21.72
 759,412 22.41 22.84 21.55 23,145 219,015 -5.0
12/08/2024
22.16
 1,066,970 21.55 22.24 21.29 72,000 4,000 1.7
09/08/2024
21.55
 827,222 21.55 21.81 20.86 34,400 164,815 -3.2
08/08/2024
21.29
 878,734 21.38 21.90 20.86 37,050 10,800 0.6
07/08/2024
21.38
 987,821 21.38 21.81 20.69 16,900 284,415 -6.5
06/08/2024
21.38
 892,344 20.78 21.47 20.78 14,900 88,600 -1.8
05/08/2024
20.78
 1,055,148 22.76 22.76 20.78 10,400 19,900 -0.3
02/08/2024
22.76
 710,363 21.98 22.93 20.78 111,900 15,400 2.4
01/08/2024
22.07
 2,014,791 23.88 23.97 21.98 95,146 22,600 1.9
31/07/2024
23.79
 924,145 24.57 24.74 23.71 4,800 18,400 -0.4
30/07/2024
24.57
 1,261,010 24.83 25 24.05 16,802 144,100 -3.6
29/07/2024
24.83
 2,549,097 25.86 25.86 24.31 25,000 231,700 -6.0
26/07/2024
25.86
 633,168 25.09 26.03 25 0 0 0
25/07/2024
25.26
 445,061 25 25.52 24.74 1,700 56,200 -1.6
24/07/2024
25.52
 1,067,419 24.14 25.60 23.71 77,000 117,200 -1.2
23/07/2024
24.40
 1,434,663 25.95 25.95 24.31 74,100 370,100 -8.6
22/07/2024
25.60
 1,471,137 26.55 26.72 25.26 89,400 62,300 0.8
19/07/2024
26.38
 771,873 27.16 27.24 25.95 10,600 65,100 -1.7
18/07/2024
27.16
 1,124,266 25.78 27.16 25.60 98,400 66,200 1.0
17/07/2024
25.78
 2,898,994 28.36 28.53 25.60 170,700 120,000 1.6
16/07/2024
28.36
 1,018,775 29.05 29.48 28.28 12,200 87,674 -2.5
15/07/2024
29.05
 856,855 28.79 30 28.45 15,700 126,300 -3.8
12/07/2024
28.79
 1,035,543 28.53 28.79 27.93 69,800 23,600 1.5
11/07/2024
28.28
 1,523,345 29.05 29.40 28.19 126,400 195,245 -2.3
10/07/2024
29.05
 1,989,436 30.17 31.12 29.05 115,000 92,800 0.7
09/07/2024
29.40
 2,031,068 26.98 29.40 26.98 98,900 88,000 0.3
08/07/2024
26.72
 2,083,109 25.43 26.72 25.43 163,300 30,700 4.0
05/07/2024
25.43
 947,403 25.43 26.12 24.66 32,300 227,200 -5.7
04/07/2024
25.43
 733,378 24.83 25.78 24.83 42,100 12,100 0.9
03/07/2024
24.83
 691,779 25.09 25.09 24.40 53,200 174,100 -3.7
02/07/2024
25.09
 737,846 24.40 25.26 24.14 45,500 79,400 -1.0
01/07/2024
24.40
 567,314 24.40 24.57 23.71 15,100 89,100 -2.1
28/06/2024
24.40
 912,529 25.34 25.86 24.14 19,500 16,200 0.1
27/06/2024
25.34
 2,429,306 25 26.12 24.91 188,300 348,205 -4.8
26/06/2024
25
 582,701 24.31 25 23.88 4,100 27,700 -0.7
25/06/2024
24.31
 409,245 24.05 24.31 23.79 2,000 12,900 -0.3
24/06/2024
23.79
 1,263,822 25.09 25.17 23.28 10,700 20,100 -0.3
21/06/2024
25.09
 861,712 24.57 25.69 24.57 40,300 26,100 0.4
20/06/2024
24.57
 557,109 24.91 25.09 24.22 0 30,800 -0.9
19/06/2024
24.83
 707,033 24.22 24.91 23.97 15,800 82,400 -1.9
18/06/2024
24.14
 614,885 23.88 24.48 23.36 16,900 3,300 0.4
17/06/2024
23.88
 1,049,483 24.14 24.91 23.88 32,800 81,645 -1.4
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/06/2024
24.57
 1,356,426 27.50 27.76 24.57 19,700 165,500 -4.3
13/06/2024
25.34
 2,074,508 26.39 26.61 25.34 14,900 225,800 -7.3
12/06/2024
26.31
 1,275,904 26.69 27.51 26.16 36,000 175,500 -5.0
11/06/2024
26.61
 2,177,535 25.56 26.69 25.26 126,800 87,900 1.3
10/06/2024
25.41
 717,018 25.34 25.86 25.11 33,600 13,900 0.7
07/06/2024
25.26
 1,322,086 25.56 26.61 24.59 0 0 0
06/06/2024
25.34
 864,692 26.16 26.16 25.11 19,200 111,800 -3.2
05/06/2024
25.79
 2,141,706 25.19 26.76 25.19 130,500 149,300 -0.7
04/06/2024
25.11
 1,346,857 25.26 25.86 24.96 91,600 58,500 1.1
03/06/2024
25.26
 1,053,184 24.36 25.71 24.36 50,400 60,800 -0.4
31/05/2024
24.29
 1,091,711 24.59 24.66 23.84 68,400 194,100 -4.0
30/05/2024
24.59
 1,592,592 24.74 25.04 23.76 77,300 98,800 -0.7
29/05/2024
24.96
 1,582,034 25.79 26.24 24.59 93,300 49,200 1.5
28/05/2024
25.64
 1,510,164 24.89 26.46 24.66 26,800 96,700 -2.4
27/05/2024
24.89
 1,639,470 23.69 25.49 23.54 75,100 64,300 0.3
24/05/2024
23.69
 2,489,246 25.94 26.01 23.46 52,100 48,800 0.1
23/05/2024
26.01
 1,681,718 25.34 27.66 24.44 156,100 58,500 3.2
22/05/2024
25.34
 3,466,082 25.34 25.34 23.24 20,900 22,684 -0.1
21/05/2024
23.09
 2,771,587 20.99 23.09 20.76 132,600 85,600 1.4
20/05/2024
20.99
 692,429 21.21 21.51 20.99 0 42,320 -1.2
17/05/2024
21.21
 961,454 20.54 21.29 20.46 26,000 16,100 0.3
16/05/2024
20.46
 1,006,053 20.01 20.54 20.01 91,800 1,300 2.5
15/05/2024
19.79
 372,636 19.94 19.94 19.57 34,500 2,600 0.8
14/05/2024
19.72
 523,894 19.57 20.01 19.42 4,600 2,700 0.1
13/05/2024
19.57
 387,648 19.72 19.79 19.34 7,800 24,600 -0.4
10/05/2024
19.72
 362,063 19.72 20.16 19.34 0 17,300 -0.5
09/05/2024
19.57
 522,631 19.57 20.24 19.57 19,100 33,000 -0.4
08/05/2024
19.57
 422,673 19.72 19.87 19.34 6,400 6,100 0.0
07/05/2024
19.72
 426,215 19.57 19.87 19.42 49,200 2,900 1.2
06/05/2024
19.49
 481,788 19.49 19.64 19.19 44,100 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |