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)
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
03/05/2024
19.12
 339,139 20.91 20.91 19.12 3,900 7,300 -0.1
02/05/2024
19.12
 349,083 19.19 19.27 18.89 9,100 34,900 -0.7
26/04/2024
19.19
 524,777 19.19 19.87 19.12 300 5,200 -0.1
25/04/2024
19.34
 592,432 19.12 19.72 18.89 85,300 21,500 1.7
24/04/2024
19.12
 466,267 18.67 19.27 18.59 33,900 6,900 0.7
23/04/2024
18.44
 803,308 18.52 18.97 18.14 267,400 12,000 6.4
22/04/2024
18.44
 392,467 17.84 18.52 17.84 47,500 29,300 0.5
19/04/2024
17.84
 966,659 19.12 19.12 17.47 8,800 64,700 -1.4
17/04/2024
18.89
 807,248 18.97 19.64 18.82 189,900 7,200 4.6
16/04/2024
18.74
 951,874 19.19 19.27 18.37 36,000 5,700 0.8
15/04/2024
19.19
 955,586 20.61 21.29 19.19 64,900 3,900 1.6
12/04/2024
21.29
 536,067 20.99 21.44 20.76 100 38,011 -1.1
11/04/2024
20.84
 363,385 20.84 21.06 20.69 2,500 0 0.1
10/04/2024
20.99
 526,526 21.29 21.51 20.91 240,300 0 6.8
09/04/2024
21.14
 619,901 20.69 21.14 20.61 42,100 700 1.2
08/04/2024
20.69
 1,028,921 21.29 21.66 20.69 19,400 23,300 -0.1
05/04/2024
21.14
 1,420,581 21.51 22.04 21.06 190,300 52,600 4.0
04/04/2024
21.66
 844,631 22.26 22.26 21.59 0 50,000 -1.5
03/04/2024
22.04
 995,583 22.19 22.71 21.89 80,300 1,800 2.3
02/04/2024
22.19
 722,402 22.19 22.79 21.74 0 110,400 -3.3
01/04/2024
22.34
 1,078,146 22.34 23.01 22.11 106,200 0 3.2
29/03/2024
22.34
 579,567 22.71 22.86 22.34 2,800 5,000 -0.1
28/03/2024
22.64
 1,013,004 22.26 22.79 22.04 208,100 2,700 6.1
27/03/2024
22.11
 415,039 22.26 22.26 21.81 0 4,700 -0.1
26/03/2024
22.11
 888,317 21.59 22.19 21.29 195,800 0 5.7
25/03/2024
21.59
 1,157,102 22.19 22.19 21.51 200 600 -0.0
22/03/2024
21.96
 1,250,736 22.04 22.49 21.89 26,100 4,200 0.6
21/03/2024
22.04
 1,012,747 22.04 22.26 21.89 2,000 105,000 -3.0
20/03/2024
21.89
 657,209 21.74 22.04 21.36 37,300 64,200 -0.8
19/03/2024
21.74
 855,921 21.81 21.96 21.29 0 98,800 -2.8
18/03/2024
21.74
 2,785,462 23.24 23.39 21.06 53,100 330,500 -8.1
15/03/2024
23.24
 1,064,526 23.39 23.39 22.64 29,500 21,800 0.2
14/03/2024
23.39
 1,429,216 23.39 23.76 22.86 121,200 5,950 3.6
13/03/2024
23.39
 2,293,689 22.04 23.54 22.04 369,000 7,300 11.2
12/03/2024
21.89
 2,402,594 21.29 22.34 21.14 350,100 31,500 9.3
11/03/2024
21.29
 1,140,225 21.51 22.04 21.21 1,000 21,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |