CTCP Đầu tư Phát triển Thành Đạt (dtd)

12.20
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
(2026-06-29) 		-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)
13/12/2024
20.08
 448,035 20.31 20.31 20.01 0 35,600 -0.9
12/12/2024
20.16
 743,936 20.31 20.77 20.16 1,104 93,800 -2.5
11/12/2024
20.39
 657,200 20.62 20.62 20.31 3 36,700 -1.0
10/12/2024
20.62
 841,163 18.87 20.99 18.87 0 36,800 -1.0
09/12/2024
20.69
 797,203 20.92 21.07 20.62 20,900 12,600 0.2
06/12/2024
20.84
 2,202,394 20.92 21.52 20.77 24,300 68,900 -1.2
05/12/2024
20.92
 1,732,293 19.78 20.99 19.48 205,600 10,900 5.2
04/12/2024
19.78
 1,176,441 20.16 20.31 19.78 36,700 0 1.0
03/12/2024
20.16
 908,420 20.08 20.62 20.01 36,403 9,900 0.7
02/12/2024
20.24
 670,034 20.24 20.62 20.24 1,100 37,300 -1.0
29/11/2024
20.24
 1,261,417 20.01 20.69 19.86 54,000 25 1.4
28/11/2024
20.08
 734,379 20.16 20.31 19.78 0 13,900 -0.4
27/11/2024
20.01
 572,438 20.01 20.01 19.55 58,700 2,030 1.5
26/11/2024
19.86
 971,906 19.63 20.16 19.55 0 103,200 -2.7
25/11/2024
19.55
 522,817 19.48 19.71 19.25 13,900 14,000 -0.0
22/11/2024
19.40
 567,529 19.40 19.55 19.18 0 15,100 -0.4
21/11/2024
19.40
 346,911 19.25 19.48 19.18 9,400 18,665 -0.2
20/11/2024
19.25
 1,042,211 18.80 19.63 18.64 62,200 86,000 -0.6
19/11/2024
18.80
 1,054,781 19.33 19.63 18.80 6,100 1,000 0.1
18/11/2024
19.25
 2,043,363 20.24 20.31 19.18 30,400 114,700 -2.2
15/11/2024
20.31
 2,076,290 20.46 20.99 20.08 129,700 5,260 3.4
14/11/2024
20.46
 1,575,563 20.77 21.37 20.46 500 81,253 -2.2
13/11/2024
20.84
 1,503,655 20.46 20.84 20.08 102,000 13,800 2.4
12/11/2024
20.46
 1,700,526 20.84 21.37 20.46 0 91,300 -2.5
11/11/2024
20.69
 1,429,162 18.80 21.22 18.80 1,600 131,575 -3.5
08/11/2024
20.62
 1,861,095 20.24 20.69 20.08 72,400 73,375 -0.1
07/11/2024
20.08
 873,211 20.77 20.77 20.08 12,700 23,735 -0.3
06/11/2024
20.54
 3,057,641 19.02 20.54 19.02 0 0 0
05/11/2024
18.87
 365,205 18.80 19.10 18.64 14,300 22,887 -0.2
04/11/2024
18.95
 487,838 18.87 19.02 18.57 0 42,500 -1.1
01/11/2024
18.87
 668,342 19.33 19.48 18.80 25,400 107,871 -2.1
31/10/2024
19.40
 254,088 19.48 19.71 19.25 100 16,036 -0.4
30/10/2024
19.48
 1,092,766 19.25 19.63 19.25 71,200 1,400 1.8
29/10/2024
19.10
 599,642 18.80 19.25 18.49 48,700 600 1.2
28/10/2024
18.72
 262,434 18.80 18.87 18.64 9,100 17,500 -0.2
25/10/2024
18.64
 266,604 18.80 18.80 18.57 9,500 23,800 -0.4
24/10/2024
18.64
 238,970 19.02 19.02 18.64 0 15,200 -0.4
23/10/2024
18.87
 392,866 18.87 19.25 18.64 12,300 17,700 -0.1
22/10/2024
18.80
 627,574 19.18 19.25 18.80 47,200 5,800 1.0
21/10/2024
19.18
 426,853 19.18 19.48 19.02 63,600 0 1.6
18/10/2024
19.18
 754,915 19.33 19.71 19.18 7,800 200 0.2
17/10/2024
19.25
 673,577 18.72 19.40 18.49 24,953 6,500 0.5
16/10/2024
18.57
 223,978 18.95 18.95 18.57 0 4,900 -0.1
15/10/2024
18.80
 345,949 19.33 19.48 18.72 0 23,924 -0.6
14/10/2024
19.25
 652,959 17.43 19.71 17.20 5,700 26,300 -0.5
11/10/2024
19.10
 156,566 19.10 19.18 18.95 4,600 132 0.1
10/10/2024
19.10
 227,670 19.18 19.33 19.02 0 3,005 -0.1
09/10/2024
19.18
 443,942 18.80 19.18 18.80 38,000 3,000 0.9
08/10/2024
18.64
 264,652 18.57 18.87 18.49 8,300 15,805 -0.2
07/10/2024
18.49
 204,920 18.64 18.72 18.42 400 7,900 -0.2
04/10/2024
18.49
 348,502 18.72 18.72 18.49 0 53,315 -1.3
03/10/2024
18.72
 699,461 19.40 19.40 18.57 8,500 4,100 0.1
02/10/2024
19.25
 271,434 19.63 19.63 19.18 0 200 -0.0
01/10/2024
19.48
 690,807 19.33 19.71 19.10 60,900 100 1.6
30/09/2024
19.18
 314,035 19.25 19.33 19.10 0 1,435 -0.0
27/09/2024
19.25
 434,383 19.33 19.63 19.18 700 8,900 -0.2
26/09/2024
19.33
 562,336 19.48 19.63 19.18 6,000 0 0.2
25/09/2024
19.48
 607,076 19.63 19.93 19.48 2,000 4,500 -0.1
24/09/2024
19.48
 684,367 18.95 19.55 18.80 11,300 55,700 -1.1
23/09/2024
18.87
 326,596 19.33 19.33 18.87 0 33,900 -0.9
20/09/2024
19.33
 642,246 19.40 20.08 19.10 0 25,455 -0.7
19/09/2024
19.40
 743,734 18.72 19.55 18.64 42,800 2,600 1.0
18/09/2024
18.57
 385,414 18.57 18.87 18.49 46,700 90 1.1
17/09/2024
18.57
 369,802 18.19 18.57 18.04 22,400 6,800 0.4
16/09/2024
18.19
 225,275 18.64 18.72 18.19 0 1,275 -0.0
13/09/2024
18.49
 249,507 18.11 18.57 18.11 3,300 700 0.1
12/09/2024
18.27
 335,401 18.19 18.64 18.19 3,200 12,180 -0.2
11/09/2024
18.19
 788,098 18.57 18.57 17.81 1,200 33,900 -0.8
10/09/2024
18.57
 597,578 17.05 19.18 17.05 100 2,410 -0.1
09/09/2024
18.95
 352,477 18.95 19.25 18.95 0 0 0
06/09/2024
19.25
 252,533 19.02 19.33 19.02 200 0 0.0
05/09/2024
19.25
 412,375 19.48 19.71 19.10 0 2,500 -0.1
04/09/2024
19.48
 655,109 19.55 19.55 19.02 37,700 0 1.0
30/08/2024
19.55
 275,243 19.48 19.55 19.33 0 0 0
29/08/2024
19.33
 396,136 19.71 19.71 19.33 0 56,145 -1.4
28/08/2024
19.71
 1,001,833 20.08 20.16 19.40 2,300 39,200 -1.0
27/08/2024
20.01
 561,489 20.08 20.24 19.86 0 11,660 -0.3
26/08/2024
20.24
 644,862 20.46 20.84 20.01 0 50,300 -1.4
23/08/2024
20.46
 727,451 20.24 20.46 19.93 39,200 85,010 -1.2
22/08/2024
20.24
 714,694 20.54 20.77 20.08 0 33,600 -0.9
21/08/2024
20.46
 903,823 20.62 20.77 20.31 100 183,240 -4.9
20/08/2024
20.69
 1,288,047 19.86 20.77 19.71 115,800 0 3.1
19/08/2024
20.01
 1,036,444 19.40 20.31 19.40 43,600 213,120 -4.4
16/08/2024
20.01
 1,707,166 18.34 20.01 18.34 32,812 70,800 -0.9
15/08/2024
18.34
 1,032,745 18.95 18.95 18.34 1,300 155,330 -3.8
14/08/2024
19.02
 658,926 19.10 19.48 18.72 100 42,700 -1.1
13/08/2024
19.10
 759,412 19.71 20.08 18.95 23,145 219,015 -5.0
12/08/2024
19.48
 1,066,970 18.95 19.55 18.72 72,000 4,000 1.7
09/08/2024
18.95
 827,222 18.95 19.18 18.34 34,400 164,815 -3.2
08/08/2024
18.72
 878,734 18.80 19.25 18.34 37,050 10,800 0.6
07/08/2024
18.80
 987,821 18.80 19.18 18.19 16,900 284,415 -6.5
06/08/2024
18.80
 892,344 18.27 18.87 18.27 14,900 88,600 -1.8
05/08/2024
18.27
 1,055,148 20.01 20.01 18.27 10,400 19,900 -0.3
02/08/2024
20.01
 710,363 19.33 20.16 18.27 111,900 15,400 2.4
01/08/2024
19.40
 2,014,791 20.99 21.07 19.33 95,146 22,600 1.9
31/07/2024
20.92
 924,145 21.60 21.75 20.84 4,800 18,400 -0.4
30/07/2024
21.60
 1,261,010 21.83 21.98 21.15 16,802 144,100 -3.6
29/07/2024
21.83
 2,549,097 22.74 22.74 21.37 25,000 231,700 -6.0
26/07/2024
22.74
 633,168 22.06 22.89 21.98 0 0 0
25/07/2024
22.21
 445,061 21.98 22.43 21.75 1,700 56,200 -1.6

Chính sách bảo mật | Điều khoản sử dụng |