CTCP Đầu tư Phát triển Thành Đạt (dtd)

17
0.20
(1.19%)
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
(2025-12-29) 		0.50 3.07% 5,834,800 -1,082,900 -18.1
15.70
18
16.80
2 tháng
(2025-11-28) 		-1.10 -6.15% 9,562,100 -1,606,900 -26.9
15.70
18.10
16.80
3 tháng
(2025-10-29) 		-3.10 -15.58% 16,079,100 -2,644,600 -45.7
15.70
20.20
16.80
6 tháng
(2025-07-31) 		-3.40 -16.83% 78,065,500 -370,000 2.3
15.70
23.20
16.80
12 tháng
(2025-02-03) 		-3.72 -18.12% 152,436,549 -112,142 10.8
11.81
23.20
16.80
24 tháng
(2024-02-07) 		-4.19 -19.96% 383,005,714 -578,594 -3.3
11.81
29.40
16.80
36 tháng
(2023-02-13) 		9.04 116.58% 575,046,394 -1,017,063 -4.0
7.76
29.40
16.80
60 tháng
(2021-02-22) 		3.73 28.53% 694,968,697 -424,373 4.1
5.35
29.70
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
21.51
 1,817,496 21.44 22.04 21.06 236,175 53,500 5.3
07/03/2024
21.36
 757,372 21.14 21.44 21.14 36,000 115,900 -2.3
06/03/2024
21.21
 1,351,105 21.74 21.74 21.06 115,900 124,500 -0.2
05/03/2024
21.66
 927,739 22.04 22.19 21.59 8,400 50,800 -1.2
04/03/2024
22.04
 1,364,630 21.89 22.71 21.81 239,200 101,400 4.1
01/03/2024
21.96
 1,531,025 21.06 22.26 20.99 195,300 0 5.7
29/02/2024
21.06
 1,333,203 21.44 21.59 20.84 7,500 154,000 -4.1
28/02/2024
21.44
 869,122 21.59 21.74 21.14 103,800 73,300 0.9
27/02/2024
21.44
 1,457,933 21.21 21.74 20.91 151,000 94,455 1.6
26/02/2024
21.06
 879,698 20.69 21.14 20.46 100,110 38,600 1.7
23/02/2024
20.69
 2,030,708 21.59 21.74 20.54 98,000 76,200 0.6
22/02/2024
21.59
 848,923 22.04 22.19 21.59 61,000 107,300 -1.3
21/02/2024
22.04
 1,709,721 21.59 22.34 21.44 160,100 1,200 4.6
20/02/2024
21.59
 897,802 21.29 21.74 21.21 232,000 7,821 6.4
19/02/2024
21.29
 1,665,423 21.36 21.59 20.61 428,300 135,640 8.3
16/02/2024
21.21
 1,030,462 21.44 22.04 21.14 3,200 117,280 -3.3
15/02/2024
21.36
 1,697,631 21.06 21.89 20.99 212,600 19,608 5.5
07/02/2024
20.99
 584,245 21.14 21.51 20.99 23,300 0 0.7
06/02/2024
20.99
 849,856 20.99 21.29 20.61 95,500 3,400 2.6
05/02/2024
20.84
 1,204,731 21.06 21.36 20.61 21,400 95,500 -2.0
02/02/2024
21.06
 1,013,135 21.51 22.11 20.91 12,500 128,600 -3.3
01/02/2024
21.44
 2,113,244 20.01 21.51 19.94 82,800 51,300 0.9
31/01/2024
20.09
 1,810,415 20.84 20.99 19.94 116,100 5,402 3.0
30/01/2024
20.84
 2,390,962 19.42 20.91 19.34 173,100 6,200 4.4
29/01/2024
19.42
 2,901,632 18.67 19.72 18.67 98,100 1,215 2.5
26/01/2024
18.67
 436,713 18.52 18.67 18.37 0 58 -0.0
25/01/2024
18.44
 323,807 18.37 18.52 18.29 0 4,071 -0.1
24/01/2024
18.37
 294,477 18.22 18.44 18.14 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |