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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |