CTCP Đầu tư Phát triển Thành Đạt (dtd)

15.90
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
(2026-02-11) 		-1.70 -9.66% 6,402,900 71,100 1.2
15.30
18.30
15.90
2 tháng
(2026-01-12) 		-0.90 -5.36% 16,039,900 -641,600 -11.0
15.30
19.10
15.90
3 tháng
(2025-12-15) 		-0.90 -5.36% 19,342,800 -1,426,300 -23.6
15.30
19.10
15.90
6 tháng
(2025-09-15) 		-6 -27.40% 51,179,000 -1,741,500 -27.0
15.30
22.90
15.90
12 tháng
(2025-03-18) 		-3.84 -19.46% 142,630,000 -71,271 10.9
11.81
23.20
15.90
24 tháng
(2024-03-25) 		-5.69 -26.35% 357,220,051 -2,021,125 -45.7
11.81
29.40
15.90
36 tháng
(2023-03-29) 		5.08 46.94% 577,841,759 -1,019,873 -4.0
10.17
29.40
15.90
60 tháng
(2021-04-08) 		-1.41 -8.12% 699,623,747 -437,173 3.8
5.35
29.70
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
17.24
 409,400 17.02 17.39 17.02 0 0 0
30/11/2023
17.02
 565,400 17.02 17.62 17.02 0 0 0
29/11/2023
17.02
 558,300 16.94 17.47 16.87 10,000 0 0.2
28/11/2023
16.94
 751,900 16.72 17.02 16.12 0 0 0
27/11/2023
16.72
 566,000 17.39 17.69 16.72 1,300 0 0.0
24/11/2023
17.39
 893,600 17.24 17.92 16.49 1,800 900 0.0
23/11/2023
17.24
 1,591,300 17.92 18.74 17.24 0 100 -0.0
22/11/2023
17.92
 718,900 17.92 18.22 17.69 85 1,800 -0.0
21/11/2023
17.92
 582,000 17.99 18.67 17.84 0 0 0
20/11/2023
17.99
 901,100 17.69 18.29 16.72 3,700 1,400 0.1
17/11/2023
17.69
 1,926,500 17.99 18.97 17.69 0 10,500 -0.3
16/11/2023
17.99
 371,100 17.62 17.99 17.32 0 3,200 -0.1
15/11/2023
17.62
 686,100 17.62 18.59 17.54 0 9,600 -0.2
14/11/2023
17.62
 528,200 17.62 17.99 17.32 1,250 17,500 -0.4
13/11/2023
17.62
 543,100 17.62 17.92 16.94 300 7,600 -0.2
10/11/2023
17.62
 1,181,000 17.32 18.14 17.02 0 2,300 -0.1
09/11/2023
17.32
 1,352,800 16.94 18.37 16.79 20,200 9,700 0.2
08/11/2023
16.94
 946,600 15.52 16.94 15.44 13,000 10,900 0.0
07/11/2023
15.52
 637,500 15.82 16.34 15.29 9,700 3,300 0
06/11/2023
15.82
 644,300 15.67 15.97 15.44 9,900 11,500 -0.0
03/11/2023
15.67
 774,500 15.82 16.87 15.44 10,800 32,700 -0.5
02/11/2023
15.82
 1,057,800 14.39 15.82 14.47 1,200 18,705 -0.4
01/11/2023
14.39
 586,000 13.64 14.62 12.74 6,100 0 0.1
31/10/2023
13.64
 690,100 14.99 15.37 13.64 33,630 400 0.6
30/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/10/2023
14.99
 436,800 15.71 17.17 14.99 8,121 500 0.2
27/10/2023
15.71
 799,900 14.99 15.97 14.93 4,924 0 0
26/10/2023
14.99
 1,585,500 16.62 16.62 14.99 2,600 1,400 0.0
25/10/2023
16.62
 660,500 17.08 17.34 16.56 3,600 0 0.1
24/10/2023
17.08
 564,300 16.69 17.14 16.56 200 2,000 -0.0
23/10/2023
16.69
 715,200 16.62 17.21 16.43 7,100 2,000 0.1
20/10/2023
16.62
 1,301,300 15.77 16.69 14.80 15,240 6,400 0.2
19/10/2023
15.77
 912,100 16.56 16.62 15.71 7,240 0 0.2
18/10/2023
16.56
 1,305,800 17.80 18.12 16.17 4,600 0 0.1
17/10/2023
17.80
 1,068,100 19.75 19.88 17.80 200 0 0.0
16/10/2023
19.75
 1,202,200 19.88 20.86 19.75 2,000 5,000 -0.1
13/10/2023
19.88
 971,400 19.10 19.88 18.45 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |