CTCP Đầu tư Phát triển Thành Đạt (dtd)

17.90
-0.20
(-1.10%)
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
(2025-11-04) 		-1.50 -7.73% 5,542,600 -1,196,200 -21.9
17.80
19.40
18.10
2 tháng
(2025-10-06) 		-3.70 -17.13% 19,881,500 -825,900 -15.1
17.80
22.90
18.10
3 tháng
(2025-09-05) 		-4.10 -18.64% 35,811,600 -319,400 -3.9
17.80
22.90
18.10
6 tháng
(2025-06-09) 		1.30 7.83% 93,776,200 1,428,000 32.5
16.30
23.20
18.10
12 tháng
(2024-12-09) 		-5.63 -23.94% 169,955,229 1,179,936 29.7
11.81
24.14
18.10
24 tháng
(2023-12-15) 		-0.54 -2.93% 412,229,252 1,262,077 30.3
11.81
29.40
18.10
36 tháng
(2022-12-20) 		9.69 117.94% 577,490,165 613,137 22.8
7.11
29.40
18.10
60 tháng
(2020-12-30) 		4.87 37.43% 690,734,718 1,130,347 30.2
5.35
29.70
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
18.22
 360,958 18.52 18.52 18.14 0 0 0
22/01/2024
18.44
 440,423 18.59 18.82 18.14 300 4,600 -0.1
19/01/2024
18.52
 622,460 18.67 19.04 18.44 0 0 0
18/01/2024
18.52
 358,037 18.44 18.67 18.37 0 0 0
17/01/2024
18.52
 474,319 18.52 18.67 18.37 0 0 0
16/01/2024
18.44
 513,901 17.99 18.44 17.77 0 0 0
15/01/2024
17.99
 659,414 18.29 18.52 17.99 0 0 0
12/01/2024
18.29
 1,516,163 18.97 18.97 18.22 0 0 0
11/01/2024
18.97
 650,067 18.74 19.04 18.74 0 0 0
10/01/2024
18.82
 632,257 19.04 19.27 18.82 2,600 0 0.1
09/01/2024
19.04
 887,301 19.27 19.42 18.89 0 0 0
08/01/2024
19.27
 1,078,471 19.42 19.64 19.27 13,600 100 0.4
05/01/2024
19.34
 1,930,796 19.12 19.87 19.04 7,200 0 0.2
04/01/2024
19.04
 1,168,108 19.42 19.42 18.97 0 800 -0.0
03/01/2024
19.19
 1,266,371 18.52 19.19 18.29 0 0 0
02/01/2024
18.37
 742,120 18.52 18.74 18.29 800 0 0.0
29/12/2023
18.44
 776,300 18.29 18.59 18.22 0 0 0
28/12/2023
18.29
 1,110,900 18.52 18.74 18.29 0 0 0
27/12/2023
18.52
 2,399,800 19.19 19.34 18.44 0 500 -0.0
26/12/2023
19.19
 1,056,300 19.04 19.57 18.89 0 1,825 -0.0
25/12/2023
19.04
 760,700 18.97 19.57 18.97 0 3,700 -0.1
22/12/2023
18.97
 1,305,300 18.89 19.72 18.67 0 16,300 -0.4
21/12/2023
18.89
 1,494,000 18.29 18.89 17.99 0 2,100 -0.1
20/12/2023
18.29
 403,800 18.29 18.37 17.99 0 0 0
19/12/2023
18.29
 823,300 17.99 18.29 17.47 500 2,000 -0.0
18/12/2023
17.99
 651,200 18.44 18.59 17.92 0 0 0
15/12/2023
18.44
 762,200 18.44 18.82 18.14 200 1,058 -0.0
14/12/2023
18.44
 1,153,900 18.44 18.89 18.22 10,200 135 0.3
13/12/2023
18.44
 1,870,700 19.34 19.49 18.29 1,000 0 0.0
12/12/2023
19.34
 1,011,400 19.72 19.72 19.12 500 0 0.0
11/12/2023
19.72
 1,118,600 19.64 20.16 19.42 0 23,355 -0.6
08/12/2023
19.64
 1,430,100 18.59 19.87 18.44 0 3,514 -0.1
07/12/2023
18.59
 1,911,200 19.19 19.34 18.14 1,000 2,535 -0.0
06/12/2023
19.19
 1,094,400 18.89 19.34 18.89 0 7,198 -0.2
05/12/2023
18.89
 2,100,500 17.99 19.19 18.07 7,500 8,190 -0.0
04/12/2023
17.99
 1,474,800 17.24 18.14 17.39 39,600 30 0.9

Chính sách bảo mật | Điều khoản sử dụng |