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)
24/07/2024
22.43
 1,067,419 21.22 22.51 20.84 77,000 117,200 -1.2
23/07/2024
21.45
 1,434,663 22.81 22.81 21.37 74,100 370,100 -8.6
22/07/2024
22.51
 1,471,137 23.34 23.50 22.21 89,400 62,300 0.8
19/07/2024
23.19
 771,873 23.87 23.95 22.81 10,600 65,100 -1.7
18/07/2024
23.87
 1,124,266 22.66 23.87 22.51 98,400 66,200 1.0
17/07/2024
22.66
 2,898,994 24.94 25.09 22.51 170,700 120,000 1.6
16/07/2024
24.94
 1,018,775 25.54 25.92 24.86 12,200 87,674 -2.5
15/07/2024
25.54
 856,855 25.31 26.38 25.01 15,700 126,300 -3.8
12/07/2024
25.31
 1,035,543 25.09 25.31 24.56 69,800 23,600 1.5
11/07/2024
24.86
 1,523,345 25.54 25.85 24.78 126,400 195,245 -2.3
10/07/2024
25.54
 1,989,436 26.53 27.36 25.54 115,000 92,800 0.7
09/07/2024
25.85
 2,031,068 23.72 25.85 23.72 98,900 88,000 0.3
08/07/2024
23.50
 2,083,109 22.36 23.50 22.36 163,300 30,700 4.0
05/07/2024
22.36
 947,403 22.36 22.96 21.68 32,300 227,200 -5.7
04/07/2024
22.36
 733,378 21.83 22.66 21.83 42,100 12,100 0.9
03/07/2024
21.83
 691,779 22.06 22.06 21.45 53,200 174,100 -3.7
02/07/2024
22.06
 737,846 21.45 22.21 21.22 45,500 79,400 -1.0
01/07/2024
21.45
 567,314 21.45 21.60 20.84 15,100 89,100 -2.1
28/06/2024
21.45
 912,529 22.28 22.74 21.22 19,500 16,200 0.1
27/06/2024
22.28
 2,429,306 21.98 22.96 21.90 188,300 348,205 -4.8
26/06/2024
21.98
 582,701 21.37 21.98 20.99 4,100 27,700 -0.7
25/06/2024
21.37
 409,245 21.15 21.37 20.92 2,000 12,900 -0.3
24/06/2024
20.92
 1,263,822 22.06 22.13 20.46 10,700 20,100 -0.3
21/06/2024
22.06
 861,712 21.60 22.59 21.60 40,300 26,100 0.4
20/06/2024
21.60
 557,109 21.90 22.06 21.30 0 30,800 -0.9
19/06/2024
21.83
 707,033 21.30 21.90 21.07 15,800 82,400 -1.9
18/06/2024
21.22
 614,885 20.99 21.52 20.54 16,900 3,300 0.4
17/06/2024
20.99
 1,049,483 21.22 21.90 20.99 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
21.60
 1,356,426 24.18 24.41 21.60 19,700 165,500 -4.3
13/06/2024
22.28
 2,074,508 23.20 23.40 22.28 14,900 225,800 -7.3
12/06/2024
23.13
 1,275,904 23.46 24.19 23.00 36,000 175,500 -5.0
11/06/2024
23.40
 2,177,535 22.47 23.46 22.21 126,800 87,900 1.3
10/06/2024
22.34
 717,018 22.28 22.74 22.08 33,600 13,900 0.7
07/06/2024
22.21
 1,322,086 22.47 23.40 21.62 0 0 0
06/06/2024
22.28
 864,692 23.00 23.00 22.08 19,200 111,800 -3.2
05/06/2024
22.67
 2,141,706 22.14 23.53 22.14 130,500 149,300 -0.7
04/06/2024
22.08
 1,346,857 22.21 22.74 21.95 91,600 58,500 1.1
03/06/2024
22.21
 1,053,184 21.42 22.61 21.42 50,400 60,800 -0.4
31/05/2024
21.35
 1,091,711 21.62 21.68 20.96 68,400 194,100 -4.0
30/05/2024
21.62
 1,592,592 21.75 22.01 20.89 77,300 98,800 -0.7
29/05/2024
21.95
 1,582,034 22.67 23.07 21.62 93,300 49,200 1.5
28/05/2024
22.54
 1,510,164 21.88 23.26 21.68 26,800 96,700 -2.4
27/05/2024
21.88
 1,639,470 20.83 22.41 20.69 75,100 64,300 0.3
24/05/2024
20.83
 2,489,246 22.80 22.87 20.63 52,100 48,800 0.1
23/05/2024
22.87
 1,681,718 22.28 24.32 21.49 156,100 58,500 3.2
22/05/2024
22.28
 3,466,082 22.28 22.28 20.43 20,900 22,684 -0.1
21/05/2024
20.30
 2,771,587 18.45 20.30 18.26 132,600 85,600 1.4
20/05/2024
18.45
 692,429 18.65 18.92 18.45 0 42,320 -1.2
17/05/2024
18.65
 961,454 18.06 18.72 17.99 26,000 16,100 0.3
16/05/2024
17.99
 1,006,053 17.60 18.06 17.60 91,800 1,300 2.5
15/05/2024
17.40
 372,636 17.53 17.53 17.20 34,500 2,600 0.8
14/05/2024
17.33
 523,894 17.20 17.60 17.07 4,600 2,700 0.1
13/05/2024
17.20
 387,648 17.33 17.40 17.00 7,800 24,600 -0.4
10/05/2024
17.33
 362,063 17.33 17.73 17.00 0 17,300 -0.5
09/05/2024
17.20
 522,631 17.20 17.79 17.20 19,100 33,000 -0.4
08/05/2024
17.20
 422,673 17.33 17.47 17.00 6,400 6,100 0.0
07/05/2024
17.33
 426,215 17.20 17.47 17.07 49,200 2,900 1.2
06/05/2024
17.14
 481,788 17.14 17.27 16.87 44,100 0 1.1
03/05/2024
16.81
 339,139 18.39 18.39 16.81 3,900 7,300 -0.1
02/05/2024
16.81
 349,083 16.87 16.94 16.61 9,100 34,900 -0.7
26/04/2024
16.87
 524,777 16.87 17.47 16.81 300 5,200 -0.1
25/04/2024
17.00
 592,432 16.81 17.33 16.61 85,300 21,500 1.7
24/04/2024
16.81
 466,267 16.41 16.94 16.34 33,900 6,900 0.7
23/04/2024
16.21
 803,308 16.28 16.67 15.95 267,400 12,000 6.4
22/04/2024
16.21
 392,467 15.69 16.28 15.69 47,500 29,300 0.5
19/04/2024
15.69
 966,659 16.81 16.81 15.36 8,800 64,700 -1.4
17/04/2024
16.61
 807,248 16.67 17.27 16.54 189,900 7,200 4.6
16/04/2024
16.48
 951,874 16.87 16.94 16.15 36,000 5,700 0.8
15/04/2024
16.87
 955,586 18.12 18.72 16.87 64,900 3,900 1.6
12/04/2024
18.72
 536,067 18.45 18.85 18.26 100 38,011 -1.1
11/04/2024
18.32
 363,385 18.32 18.52 18.19 2,500 0 0.1
10/04/2024
18.45
 526,526 18.72 18.92 18.39 240,300 0 6.8
09/04/2024
18.59
 619,901 18.19 18.59 18.12 42,100 700 1.2
08/04/2024
18.19
 1,028,921 18.72 19.05 18.19 19,400 23,300 -0.1
05/04/2024
18.59
 1,420,581 18.92 19.38 18.52 190,300 52,600 4.0
04/04/2024
19.05
 844,631 19.57 19.57 18.98 0 50,000 -1.5
03/04/2024
19.38
 995,583 19.51 19.97 19.24 80,300 1,800 2.3
02/04/2024
19.51
 722,402 19.51 20.04 19.11 0 110,400 -3.3
01/04/2024
19.64
 1,078,146 19.64 20.23 19.44 106,200 0 3.2
29/03/2024
19.64
 579,567 19.97 20.10 19.64 2,800 5,000 -0.1
28/03/2024
19.90
 1,013,004 19.57 20.04 19.38 208,100 2,700 6.1
27/03/2024
19.44
 415,039 19.57 19.57 19.18 0 4,700 -0.1
26/03/2024
19.44
 888,317 18.98 19.51 18.72 195,800 0 5.7
25/03/2024
18.98
 1,157,102 19.51 19.51 18.92 200 600 -0.0
22/03/2024
19.31
 1,250,736 19.38 19.77 19.24 26,100 4,200 0.6
21/03/2024
19.38
 1,012,747 19.38 19.57 19.24 2,000 105,000 -3.0
20/03/2024
19.24
 657,209 19.11 19.38 18.78 37,300 64,200 -0.8
19/03/2024
19.11
 855,921 19.18 19.31 18.72 0 98,800 -2.8
18/03/2024
19.11
 2,785,462 20.43 20.56 18.52 53,100 330,500 -8.1
15/03/2024
20.43
 1,064,526 20.56 20.56 19.90 29,500 21,800 0.2
14/03/2024
20.56
 1,429,216 20.56 20.89 20.10 121,200 5,950 3.6
13/03/2024
20.56
 2,293,689 19.38 20.69 19.38 369,000 7,300 11.2
12/03/2024
19.24
 2,402,594 18.72 19.64 18.59 350,100 31,500 9.3
11/03/2024
18.72
 1,140,225 18.92 19.38 18.65 1,000 21,500 -0.6
08/03/2024
18.92
 1,817,496 18.85 19.38 18.52 236,175 53,500 5.3
07/03/2024
18.78
 757,372 18.59 18.85 18.59 36,000 115,900 -2.3
06/03/2024
18.65
 1,351,105 19.11 19.11 18.52 115,900 124,500 -0.2
05/03/2024
19.05
 927,739 19.38 19.51 18.98 8,400 50,800 -1.2
04/03/2024
19.38
 1,364,630 19.24 19.97 19.18 239,200 101,400 4.1
01/03/2024
19.31
 1,531,025 18.52 19.57 18.45 195,300 0 5.7

Chính sách bảo mật | Điều khoản sử dụng |