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)
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
12/10/2023
19.10
 771,000 18.97 19.36 17.08 0 400 -0.0
11/10/2023
18.97
 620,600 18.51 19.29 18.51 0 1,000 -0.0
10/10/2023
18.51
 893,600 18.06 19.43 18.06 7,500 0 0.2
09/10/2023
18.06
 561,100 18.25 18.38 17.80 0 136,800 -3.8
06/10/2023
18.25
 739,900 18.58 18.64 17.73 0 71,100 -2.0
05/10/2023
18.58
 896,900 17.99 19.16 17.99 0 1,000 -0.0
04/10/2023
17.99
 425,600 17.86 18.25 17.08 0 0 0
03/10/2023
17.86
 1,605,900 17.67 18.97 17.27 1,010 1,400 -0.0
02/10/2023
17.67
 808,600 16.10 17.67 15.71 0 0 0
29/09/2023
16.10
 290,000 15.97 16.88 16.04 520 0 0.0
28/09/2023
15.97
 273,000 16.17 16.30 15.71 0 68,000 -1.6
27/09/2023
16.17
 452,200 15.32 16.17 14.73 200 0 0.0
26/09/2023
15.32
 675,100 16.17 16.56 15.19 1,100 7,300 -0.1
25/09/2023
16.17
 659,700 17.93 18.25 16.17 6,000 14,000 -0.2
22/09/2023
17.93
 664,100 18.97 18.97 17.47 3,200 0 0.1
21/09/2023
18.97
 671,500 18.97 19.16 18.71 0 188,900 -5.5
20/09/2023
18.97
 481,600 18.25 19.10 18.12 0 2,300 -0.1
19/09/2023
18.25
 619,700 17.86 18.32 17.34 0 304,600 0
18/09/2023
17.86
 321,200 18.38 18.51 17.73 3,000 0 0.1
15/09/2023
18.38
 429,700 18.19 18.64 17.99 10 0 0
14/09/2023
18.19
 910,500 19.29 19.29 18.06 200 300 -0.0
13/09/2023
19.29
 548,700 19.56 19.88 19.10 400 100 0.0
12/09/2023
19.56
 510,000 19.10 19.56 18.71 2,300 0 0.1
11/09/2023
19.10
 1,127,000 20.14 20.60 19.10 100 0 0.0
08/09/2023
20.14
 602,200 20.08 20.86 19.95 0 0 0
07/09/2023
20.08
 675,300 20.14 20.47 19.75 0 120,100 -3.7
06/09/2023
20.14
 1,045,300 19.36 20.14 19.10 0 18,000 -0.6
05/09/2023
19.36
 712,700 19.62 19.88 19.03 500 253,400 -7.5
31/08/2023
19.62
 608,900 19.43 20.01 19.36 0 49,400 -1.5
30/08/2023
19.43
 864,200 18.19 19.43 18.19 0 700 -0.0
29/08/2023
18.19
 778,000 18.12 18.77 17.60 500 275,600 -7.6
28/08/2023
18.12
 479,100 18.32 18.38 17.93 100 70,000 -1.9
25/08/2023
18.32
 473,100 18.58 18.58 18.06 1,500 0 0
24/08/2023
18.58
 1,002,000 17.27 18.58 16.82 16,500 226,400 -5.6
23/08/2023
17.27
 250,200 17.27 17.67 17.14 0 0 0
22/08/2023
17.27
 742,100 16.95 17.27 16.30 3,060 254,000 -6.4
21/08/2023
16.95
 592,600 17.60 17.67 16.69 630 55,500 -1.4
18/08/2023
17.60
 1,085,900 19.49 19.88 17.60 3,340 4,500 -0.0
17/08/2023
19.49
 698,300 20.01 20.34 19.43 1,000 238,400 -7.2
16/08/2023
20.01
 488,100 19.95 20.66 19.62 0 0 0
15/08/2023
19.95
 704,800 20.60 20.92 19.88 0 281,400 -8.7
14/08/2023
20.60
 512,600 20.14 20.92 19.95 700 0 0.0
11/08/2023
20.14
 553,800 20.14 20.21 19.56 520 0 0.0
10/08/2023
20.14
 824,000 20.73 20.99 20.08 1,300 288,000 -8.9
09/08/2023
20.73
 530,900 20.40 21.05 20.14 1,000 600 0.0
08/08/2023
20.40
 544,000 20.27 20.66 20.01 13,516 32,700 -0.6
07/08/2023
20.27
 1,474,000 20.86 22.55 20.21 200 757,200 -23.7
04/08/2023
20.86
 1,184,900 21.12 21.12 20.14 250 1,900 -0.1
03/08/2023
21.12
 309,900 21.19 21.38 20.86 223 26,800 -0.9
02/08/2023
21.19
 533,800 20.86 21.19 20.86 1,930 0 0.1
01/08/2023
20.86
 841,100 21.71 21.71 20.86 2,860 0 0.1
31/07/2023
21.71
 1,845,800 23.01 23.01 20.86 14,759 4,500 0.3
28/07/2023
23.01
 367,200 23.21 23.34 22.88 27,200 0 1.0
27/07/2023
23.21
 817,000 23.40 23.60 22.62 2,600 5,900 -0.1
26/07/2023
23.40
 342,400 23.92 24.05 23.34 0 0 0
25/07/2023
23.92
 1,085,500 22.88 24.51 22.95 200 5,800 -0.2
24/07/2023
22.88
 466,500 22.88 23.14 22.88 0 2,200 -0.1
21/07/2023
22.88
 449,100 22.62 23.34 22.55 0 0 0
20/07/2023
22.62
 678,000 23.14 23.14 22.49 0 3,300 -0.1
19/07/2023
23.14
 476,700 22.95 23.60 22.68 0 100 -0.0
18/07/2023
22.95
 475,700 22.68 23.79 22.49 0 5,500 -0.2
17/07/2023
22.68
 1,015,500 23.27 23.47 22.16 49,400 12,100 1.3
14/07/2023
23.27
 722,600 23.60 23.79 22.88 26,000 700 0.9
13/07/2023
23.60
 583,000 23.79 24.12 23.40 16,200 600 0.6

Chính sách bảo mật | Điều khoản sử dụng |