CTCP Đầu tư Phát triển Thành Đạt (dtd)

10.60
-0.30
(-2.75%)
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
(2026-08-12) 		-1.20 -9.92% 2,650,200 35,600 0
10.60
12.10
10.60
2 tháng
(2026-07-13) 		-2.90 -21.01% 5,378,800 11,349 0
10.60
13.80
10.60
3 tháng
(2026-06-15) 		-2.11 -16.23% 7,517,800 20,549 0
10.60
13.90
10.60
6 tháng
(2026-03-16) 		-2.90 -21.03% 20,205,000 65,649 0.4
10.60
15.56
10.60
12 tháng
(2025-09-16) 		-7.91 -42.07% 70,615,600 -1,824,751 -29.9
10.60
20.13
10.60
24 tháng
(2024-09-23) 		-7.97 -42.24% 255,644,513 -398,987 1.7
10.38
21.22
10.60
36 tháng
(2023-09-27) 		-3.31 -23.31% 505,953,352 -451,216 -1.9
10.38
25.85
10.60
60 tháng
(2021-10-07) 		-4.61 -29.71% 695,512,590 -367,524 4.1
4.70
26.11
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
13.95
 452,500 13.87 14.10 13.79 35,400 7,200 0.5
15/05/2025
13.79
 365,000 13.95 14.25 13.64 900 20,200 0
14/05/2025
13.87
 411,900 14.10 14.55 13.87 100 83,400 0
13/05/2025
14.02
 742,800 13.87 14.32 13.87 900 57,100 0
12/05/2025
13.79
 463,200 13.87 13.87 13.42 200 1,500 0
09/05/2025
13.72
 330,400 13.87 14.10 13.34 10,700 50,400 0
08/05/2025
13.79
 992,100 12.96 13.95 12.96 48,700 38,200 0
07/05/2025
12.96
 164,700 12.88 13.04 12.73 3,400 17,300 0
06/05/2025
13.04
 395,500 13.04 13.26 12.81 13,200 11,400 0
05/05/2025
12.81
 386,200 12.66 13.26 12.51 11,400 0 0
29/04/2025
12.35
 231,300 12.20 12.43 12.13 37,800 14,900 0.4
28/04/2025
12.20
 282,800 12.35 12.73 12.05 16,400 13,600 0.0
25/04/2025
12.28
 218,300 12.51 12.73 12.20 2,500 38,900 -0.6
24/04/2025
12.51
 357,000 12.20 12.96 12.20 26,700 32,200 -0.1
23/04/2025
12.20
 231,200 11.82 12.20 11.67 24,000 13,200 0.2
22/04/2025
11.75
 654,800 12.43 12.43 11.22 71,900 37,000 0.5
21/04/2025
12.43
 274,700 12.51 12.96 12.35 2,400 33,200 -0.5
18/04/2025
12.58
 779,500 11.90 12.81 11.90 46,300 27,400 0.3
17/04/2025
11.90
 240,400 11.75 11.90 11.14 26,300 20,100 0.1
16/04/2025
11.75
 515,700 11.98 12.13 11.75 33,800 31,201 0.0
15/04/2025
11.98
 526,100 12.43 12.51 11.75 31,500 7,300 0.4
14/04/2025
12.43
 894,400 12.28 12.51 11.98 89,700 23,500 1.1
11/04/2025
11.60
 1,133,100 10.23 12.51 10.23 64,700 49,200 0.2
10/04/2025
11.37
 166,700 11.37 11.37 10.76 0 22,200 -0.3
09/04/2025
10.38
 1,167,800 10.38 10.84 10.38 19,200 31,500 -0.2
08/04/2025
11.52
 764,400 11.52 12.28 11.52 48,900 1,255 0.7
04/04/2025
12.73
 1,273,600 12.73 13.64 12.73 10,000 106,200 -1.6
03/04/2025
14.10
 973,800 15.16 15.54 14.10 32,300 0 0.6
02/04/2025
15.61
 336,400 15.92 16.07 15.54 23,200 0 0.5
01/04/2025
15.92
 1,895,800 16.67 16.67 15.23 84,600 700 1.7
31/03/2025
16.67
 362,300 16.98 16.98 16.67 0 0 0
28/03/2025
16.98
 376,100 17.28 17.28 16.98 0 29,300 -0.7
27/03/2025
17.20
 242,600 17.36 17.43 17.20 300 10,000 -0.2
26/03/2025
17.36
 281,100 17.66 17.66 17.28 0 24,500 -0.6
25/03/2025
17.58
 384,300 17.20 17.66 17.13 29,300 15 0.7
24/03/2025
17.20
 151,700 17.28 17.36 17.05 0 3,800 -0.1
21/03/2025
17.28
 185,200 17.13 17.36 15.84 10,700 1,100 0.2
20/03/2025
17.28
 182,000 17.28 17.43 17.13 0 0 0
19/03/2025
17.28
 225,500 17.36 17.51 17.20 1,000 1,000 -0.0
18/03/2025
17.36
 236,400 17.58 17.58 17.36 1,000 0 0.0
17/03/2025
17.43
 285,000 17.36 17.43 17.20 0 0 0
14/03/2025
17.20
 375,200 17.36 17.51 17.20 18,900 3,300 0.4
13/03/2025
17.36
 924,900 17.58 17.74 17.13 400 65,000 -1.5
12/03/2025
17.74
 483,300 17.96 17.96 17.58 200 8,200 -0.2
11/03/2025
17.81
 545,300 17.74 17.81 17.58 3,300 31,700 -0.7
10/03/2025
17.89
 517,800 17.96 18.19 17.81 65,000 2,200 1.5
07/03/2025
17.89
 629,600 17.81 18.04 17.74 0 47,700 -1.1
06/03/2025
17.81
 459,700 17.74 17.81 17.51 0 400 -0.0
05/03/2025
17.58
 918,800 18.19 18.27 17.58 0 0 0
04/03/2025
18.11
 836,500 17.81 18.42 17.43 53,400 2,900 1.2
03/03/2025
17.96
 640,600 17.89 18.11 17.81 0 64,400 -1.5
28/02/2025
17.96
 636,500 18.04 18.11 17.81 0 24,800 -0.6
27/02/2025
17.89
 826,300 18.04 18.19 17.74 0 4,900 -0.1
26/02/2025
18.04
 1,063,500 17.74 18.19 17.58 64,700 8,000 1.3
25/02/2025
17.58
 871,100 17.28 17.89 17.28 34,800 16,300 0.4
24/02/2025
17.36
 411,000 17.20 17.43 17.20 0 39,500 -0.9
21/02/2025
17.36
 473,700 17.66 17.66 17.36 0 0 0
20/02/2025
17.51
 665,000 17.74 17.96 17.51 0 36,000 -0.8
19/02/2025
17.74
 1,029,900 17.43 17.81 17.28 91,200 30,200 1.4
18/02/2025
17.28
 398,500 17.20 17.58 17.20 0 8,600 -0.2
17/02/2025
17.13
 609,000 16.07 17.58 16.07 3,000 1,900 0.0
14/02/2025
17.51
 812,600 17.36 17.74 17.13 78,400 0 1.8
13/02/2025
17.13
 330,500 17.13 17.43 17.13 0 200 -0.0
12/02/2025
17.13
 407,805 17.05 17.36 17.05 0 8,500 -0.2
11/02/2025
17.05
 503,988 16.98 17.20 16.83 0 9,465 -0.2
10/02/2025
16.83
 854,437 17.20 17.20 16.83 2,600 43,800 -0.9
07/02/2025
17.20
 1,740,432 18.04 18.04 17.20 8,700 41,580 -0.8
06/02/2025
17.89
 508,014 18.19 18.19 17.89 500 4,300 -0.1
05/02/2025
18.04
 845,477 17.81 18.34 17.81 51,900 0 1.2
04/02/2025
17.81
 1,272,196 18.19 18.19 17.81 22,000 2,200 0.5

Chính sách bảo mật | Điều khoản sử dụng |