CTCP Đầu tư Phát triển Thành Đạt (dtd)

12.10
-0.10
(-0.82%)
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)
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
03/02/2025
18.04
 790,800 18.27 18.27 17.89 15,700 53,126 0
24/01/2025
18.42
 272,268 16.67 18.72 16.67 0 23,600 -0.6
23/01/2025
18.49
 360,746 18.57 18.57 18.34 4,200 405 0.1
22/01/2025
18.34
 324,396 18.57 18.64 18.27 0 9,700 -0.2
21/01/2025
18.42
 734,813 17.43 19.33 16.98 29,300 1,200 0.7
20/01/2025
18.80
 208,183 18.95 19.02 18.72 0 4,300 -0.1
17/01/2025
18.95
 646,280 18.64 19.10 18.49 24,900 8,000 0.4
16/01/2025
18.49
 432,801 18.80 18.95 18.49 0 44,800 -1.1
15/01/2025
18.72
 345,340 18.42 18.80 18.34 4,000 8,915 -0.1
14/01/2025
18.34
 688,443 18.42 18.72 18.19 8,000 0 0.2
13/01/2025
18.27
 804,694 18.34 18.42 17.81 55,100 6,000 1.2
10/01/2025
18.34
 1,388,397 19.48 19.55 18.34 11,601 18,900 -0.2
09/01/2025
19.48
 500,608 19.63 19.86 19.40 0 32,100 -0.8
08/01/2025
19.63
 584,572 19.40 19.63 19.25 7,000 15,000 -0.2
07/01/2025
19.40
 1,121,118 19.55 20.08 19.33 19,400 0 0.5
06/01/2025
19.63
 1,290,311 20.54 20.62 18.95 26,700 35,100 -0.2
03/01/2025
20.54
 886,196 20.46 20.77 20.39 20,400 0 0.6
02/01/2025
20.39
 420,855 20.46 20.62 20.24 0 13,900 -0.4
31/12/2024
20.46
 338,840 20.46 20.62 20.39 0 11,400 -0.3
30/12/2024
20.46
 374,831 20.39 20.62 20.31 0 39,100 -1.1
27/12/2024
20.39
 1,346,281 20.69 20.84 20.31 100 96,000 -2.6
26/12/2024
20.77
 958,566 20.99 21.22 20.77 200 28,700 -0.8
25/12/2024
20.99
 920,104 21.30 21.60 20.99 3,100 18,800 -0.4
24/12/2024
21.22
 3,211,949 20.69 21.52 20.69 182,100 13,700 4.7
23/12/2024
20.62
 1,082,403 20.16 20.84 20.16 27,700 8,400 0.5
20/12/2024
20.01
 596,265 19.93 20.08 19.78 8,300 16,610 -0.2
19/12/2024
19.93
 1,355,588 20.39 20.39 19.78 23,900 55,000 -0.8
18/12/2024
20.46
 506,606 20.54 20.69 20.31 0 0 0
17/12/2024
20.54
 735,533 20.54 20.77 20.46 16,600 9,400 0.2
16/12/2024
20.46
 554,556 20.24 20.54 20.16 17,900 31,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |