CTCP Đầu tư Phát triển Thành Đạt (dtd)

14.70
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
(2026-05-13) 		-0.30 -2% 2,778,700 4,900 0
14.20
15
14.70
2 tháng
(2026-04-13) 		-2.40 -14.04% 8,280,800 -21,500 0
14.20
17.40
14.70
3 tháng
(2026-03-16) 		-1 -6.37% 12,614,000 45,200 0.4
14.20
17.70
14.70
6 tháng
(2025-12-15) 		-2.10 -12.50% 32,164,000 -1,374,100 -23.1
14.20
19.10
14.70
12 tháng
(2025-06-17) 		-2 -11.98% 125,681,400 1,300 8.4
14.20
23.20
14.70
24 tháng
(2024-06-24) 		-9.09 -38.22% 308,599,013 -2,789,365 -64.2
11.81
29.40
14.70
36 tháng
(2023-06-28) 		-5.38 -26.78% 542,093,788 -3,715,317 -88.2
11.81
29.40
14.70
60 tháng
(2021-07-08) 		0.34 2.37% 703,914,187 -376,373 4.6
5.35
29.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |