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)
29/02/2024
18.52
 1,333,203 18.85 18.98 18.32 7,500 154,000 -4.1
28/02/2024
18.85
 869,122 18.98 19.11 18.59 103,800 73,300 0.9
27/02/2024
18.85
 1,457,933 18.65 19.11 18.39 151,000 94,455 1.6
26/02/2024
18.52
 879,698 18.19 18.59 17.99 100,110 38,600 1.7
23/02/2024
18.19
 2,030,708 18.98 19.11 18.06 98,000 76,200 0.6
22/02/2024
18.98
 848,923 19.38 19.51 18.98 61,000 107,300 -1.3
21/02/2024
19.38
 1,709,721 18.98 19.64 18.85 160,100 1,200 4.6
20/02/2024
18.98
 897,802 18.72 19.11 18.65 232,000 7,821 6.4
19/02/2024
18.72
 1,665,423 18.78 18.98 18.12 428,300 135,640 8.3
16/02/2024
18.65
 1,030,462 18.85 19.38 18.59 3,200 117,280 -3.3
15/02/2024
18.78
 1,697,631 18.52 19.24 18.45 212,600 19,608 5.5
07/02/2024
18.45
 584,245 18.59 18.92 18.45 23,300 0 0.7
06/02/2024
18.45
 849,856 18.45 18.72 18.12 95,500 3,400 2.6
05/02/2024
18.32
 1,204,731 18.52 18.78 18.12 21,400 95,500 -2.0
02/02/2024
18.52
 1,013,135 18.92 19.44 18.39 12,500 128,600 -3.3
01/02/2024
18.85
 2,113,244 17.60 18.92 17.53 82,800 51,300 0.9
31/01/2024
17.66
 1,810,415 18.32 18.45 17.53 116,100 5,402 3.0
30/01/2024
18.32
 2,390,962 17.07 18.39 17.00 173,100 6,200 4.4
29/01/2024
17.07
 2,901,632 16.41 17.33 16.41 98,100 1,215 2.5
26/01/2024
16.41
 436,713 16.28 16.41 16.15 0 58 -0.0
25/01/2024
16.21
 323,807 16.15 16.28 16.08 0 4,071 -0.1
24/01/2024
16.15
 294,477 16.02 16.21 15.95 0 500 -0.0
23/01/2024
16.02
 360,958 16.28 16.28 15.95 0 0 0
22/01/2024
16.21
 440,423 16.34 16.54 15.95 300 4,600 -0.1
19/01/2024
16.28
 622,460 16.41 16.74 16.21 0 0 0
18/01/2024
16.28
 358,037 16.21 16.41 16.15 0 0 0
17/01/2024
16.28
 474,319 16.28 16.41 16.15 0 0 0
16/01/2024
16.21
 513,901 15.82 16.21 15.62 0 0 0
15/01/2024
15.82
 659,414 16.08 16.28 15.82 0 0 0
12/01/2024
16.08
 1,516,163 16.67 16.67 16.02 0 0 0
11/01/2024
16.67
 650,067 16.48 16.74 16.48 0 0 0
10/01/2024
16.54
 632,257 16.74 16.94 16.54 2,600 0 0.1
09/01/2024
16.74
 887,301 16.94 17.07 16.61 0 0 0
08/01/2024
16.94
 1,078,471 17.07 17.27 16.94 13,600 100 0.4
05/01/2024
17.00
 1,930,796 16.81 17.47 16.74 7,200 0 0.2
04/01/2024
16.74
 1,168,108 17.07 17.07 16.67 0 800 -0.0
03/01/2024
16.87
 1,266,371 16.28 16.87 16.08 0 0 0
02/01/2024
16.15
 742,120 16.28 16.48 16.08 800 0 0.0
29/12/2023
16.21
 776,300 16.08 16.34 16.02 0 0 0
28/12/2023
16.08
 1,110,900 16.28 16.48 16.08 0 0 0
27/12/2023
16.28
 2,399,800 16.87 17.00 16.21 0 500 -0.0
26/12/2023
16.87
 1,056,300 16.74 17.20 16.61 0 1,825 -0.0
25/12/2023
16.74
 760,700 16.67 17.20 16.67 0 3,700 -0.1
22/12/2023
16.67
 1,305,300 16.61 17.33 16.41 0 16,300 -0.4
21/12/2023
16.61
 1,494,000 16.08 16.61 15.82 0 2,100 -0.1
20/12/2023
16.08
 403,800 16.08 16.15 15.82 0 0 0
19/12/2023
16.08
 823,300 15.82 16.08 15.36 500 2,000 -0.0
18/12/2023
15.82
 651,200 16.21 16.34 15.75 0 0 0
15/12/2023
16.21
 762,200 16.21 16.54 15.95 200 1,058 -0.0
14/12/2023
16.21
 1,153,900 16.21 16.61 16.02 10,200 135 0.3
13/12/2023
16.21
 1,870,700 17.00 17.14 16.08 1,000 0 0.0
12/12/2023
17.00
 1,011,400 17.33 17.33 16.81 500 0 0.0
11/12/2023
17.33
 1,118,600 17.27 17.73 17.07 0 23,355 -0.6
08/12/2023
17.27
 1,430,100 16.34 17.47 16.21 0 3,514 -0.1
07/12/2023
16.34
 1,911,200 16.87 17.00 15.95 1,000 2,535 -0.0
06/12/2023
16.87
 1,094,400 16.61 17.00 16.61 0 7,198 -0.2
05/12/2023
16.61
 2,100,500 15.82 16.87 15.88 7,500 8,190 -0.0
04/12/2023
15.82
 1,474,800 15.16 15.95 15.29 39,600 30 0.9
01/12/2023
15.16
 409,400 14.96 15.29 14.96 0 0 0
30/11/2023
14.96
 565,400 14.96 15.49 14.96 0 0 0
29/11/2023
14.96
 558,300 14.89 15.36 14.83 10,000 0 0.2
28/11/2023
14.89
 751,900 14.70 14.96 14.17 0 0 0
27/11/2023
14.70
 566,000 15.29 15.55 14.70 1,300 0 0.0
24/11/2023
15.29
 893,600 15.16 15.75 14.50 1,800 900 0.0
23/11/2023
15.16
 1,591,300 15.75 16.48 15.16 0 100 -0.0
22/11/2023
15.75
 718,900 15.75 16.02 15.55 85 1,800 -0.0
21/11/2023
15.75
 582,000 15.82 16.41 15.69 0 0 0
20/11/2023
15.82
 901,100 15.55 16.08 14.70 3,700 1,400 0.1
17/11/2023
15.55
 1,926,500 15.82 16.67 15.55 0 10,500 -0.3
16/11/2023
15.82
 371,100 15.49 15.82 15.22 0 3,200 -0.1
15/11/2023
15.49
 686,100 15.49 16.34 15.42 0 9,600 -0.2
14/11/2023
15.49
 528,200 15.49 15.82 15.22 1,250 17,500 -0.4
13/11/2023
15.49
 543,100 15.49 15.75 14.89 300 7,600 -0.2
10/11/2023
15.49
 1,181,000 15.22 15.95 14.96 0 2,300 -0.1
09/11/2023
15.22
 1,352,800 14.89 16.15 14.76 20,200 9,700 0.2
08/11/2023
14.89
 946,600 13.64 14.89 13.58 13,000 10,900 0.0
07/11/2023
13.64
 637,500 13.91 14.37 13.44 9,700 3,300 0
06/11/2023
13.91
 644,300 13.77 14.04 13.58 9,900 11,500 -0.0
03/11/2023
13.77
 774,500 13.91 14.83 13.58 10,800 32,700 -0.5
02/11/2023
13.91
 1,057,800 12.65 13.91 12.72 1,200 18,705 -0.4
01/11/2023
12.65
 586,000 11.99 12.85 11.20 6,100 0 0.1
31/10/2023
11.99
 690,100 13.18 13.51 11.99 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
13.18
 436,800 13.81 15.09 13.18 8,121 500 0.2
27/10/2023
13.81
 799,900 13.18 14.04 13.12 4,924 0 0
26/10/2023
13.18
 1,585,500 14.61 14.61 13.18 2,600 1,400 0.0
25/10/2023
14.61
 660,500 15.02 15.24 14.56 3,600 0 0.1
24/10/2023
15.02
 564,300 14.67 15.07 14.56 200 2,000 -0.0
23/10/2023
14.67
 715,200 14.61 15.13 14.44 7,100 2,000 0.1
20/10/2023
14.61
 1,301,300 13.87 14.67 13.01 15,240 6,400 0.2
19/10/2023
13.87
 912,100 14.56 14.61 13.81 7,240 0 0.2
18/10/2023
14.56
 1,305,800 15.65 15.93 14.21 4,600 0 0.1
17/10/2023
15.65
 1,068,100 17.36 17.48 15.65 200 0 0.0
16/10/2023
17.36
 1,202,200 17.48 18.34 17.36 2,000 5,000 -0.1
13/10/2023
17.48
 971,400 16.79 17.48 16.22 0 900 -0.0
12/10/2023
16.79
 771,000 16.68 17.02 15.02 0 400 -0.0
11/10/2023
16.68
 620,600 16.28 16.96 16.28 0 1,000 -0.0
10/10/2023
16.28
 893,600 15.87 17.08 15.87 7,500 0 0.2
09/10/2023
15.87
 561,100 16.05 16.16 15.65 0 136,800 -3.8
06/10/2023
16.05
 739,900 16.33 16.39 15.59 0 71,100 -2.0
05/10/2023
16.33
 896,900 15.82 16.85 15.82 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |