CTCP Đầu tư Phát triển Thành Đạt (dtd)

16.80
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
(2025-12-29) 		0.50 3.07% 5,834,800 -1,082,900 -18.1
15.70
18
16.80
2 tháng
(2025-11-28) 		-1.10 -6.15% 9,562,100 -1,606,900 -26.9
15.70
18.10
16.80
3 tháng
(2025-10-29) 		-3.10 -15.58% 16,079,100 -2,644,600 -45.7
15.70
20.20
16.80
6 tháng
(2025-07-31) 		-3.40 -16.83% 78,065,500 -370,000 2.3
15.70
23.20
16.80
12 tháng
(2025-02-03) 		-3.72 -18.12% 152,436,549 -112,142 10.8
11.81
23.20
16.80
24 tháng
(2024-02-07) 		-4.19 -19.96% 383,005,714 -578,594 -3.3
11.81
29.40
16.80
36 tháng
(2023-02-13) 		9.04 116.58% 575,046,394 -1,017,063 -4.0
7.76
29.40
16.80
60 tháng
(2021-02-22) 		3.73 28.53% 694,968,697 -424,373 4.1
5.35
29.70
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
23.79
 703,500 23.34 23.99 22.88 3,000 300 0.1
11/07/2023
23.34
 732,100 23.34 24.44 22.88 500 600 -0.0
10/07/2023
23.34
 1,022,100 21.90 23.79 22.03 0 0 0
07/07/2023
21.90
 2,198,200 19.95 21.90 19.88 0 6,550 -0.2
06/07/2023
19.95
 641,900 19.49 19.95 19.23 0 5,300 -0.2
05/07/2023
19.49
 474,401 19.36 19.88 18.97 0 0 0
04/07/2023
19.36
 277,676 19.29 19.82 19.29 900 0 0.0
03/07/2023
19.29
 319,124 19.36 20.14 19.16 800 4,500 -0.1
30/06/2023
19.36
 372,275 19.69 19.75 17.73 0 0 0
29/06/2023
19.69
 544,341 20.08 20.40 19.62 86,400 3,100 2.6
28/06/2023
20.08
 390,219 20.01 20.14 19.69 0 4,400 -0.1
27/06/2023
20.01
 389,902 19.75 20.08 19.62 21,000 4,300 0.5
26/06/2023
19.75
 895,089 20.14 20.86 19.23 84,200 0 2.6
23/06/2023
20.14
 1,801,059 21.12 21.25 20.08 1,000 1,400 -0.0
22/06/2023
21.12
 193,179 21.12 21.45 20.99 94,700 1,300 3.1
21/06/2023
21.12
 524,394 21.19 21.51 20.79 100 1,700 -0.1
20/06/2023
21.19
 1,499,132 20.01 21.64 20.01 0 0 0
19/06/2023
20.01
 470,341 19.29 20.34 19.23 3,030 1,000 0.1
16/06/2023
19.29
 476,439 19.75 20.40 19.29 400 500 -0.0
15/06/2023
19.75
 476,641 19.36 20.08 19.16 77,800 5,200 2.2
14/06/2023
19.36
 668,393 20.34 20.47 19.36 1,600 1,500 0.0
13/06/2023
20.34
 926,159 20.53 21.19 20.27 0 0 0
12/06/2023
20.53
 1,221,400 18.64 20.73 18.84 177,700 6,000 5.1
09/06/2023
18.64
 293,949 18.58 19.03 18.51 3,100 1,500 0.0
08/06/2023
18.58
 1,142,130 19.75 19.95 18.58 68,900 900 2.1
07/06/2023
19.75
 694,693 20.01 20.21 19.56 300 0 0.0
06/06/2023
20.01
 928,592 19.29 20.08 19.23 320,300 0 9.7
05/06/2023
19.29
 1,046,543 19.56 20.01 18.90 100 0 0.0
02/06/2023
19.56
 991,134 20.66 20.86 19.56 19,600 0 0.6
01/06/2023
20.66
 679,627 20.66 21.19 20.34 229,500 3,000 7.2
31/05/2023
20.66
 886,505 20.79 21.84 20.21 0 0 0
30/05/2023
20.79
 1,506,953 18.97 20.79 19.10 500 2,700 -0.1
29/05/2023
18.97
 757,758 18.45 19.49 18.45 0 500 -0.0
26/05/2023
18.45
 543,453 18.38 19.36 18.32 100 0 0.0
25/05/2023
18.38
 528,885 18.38 18.84 18.25 66,500 0 1.9
24/05/2023
18.38
 701,873 18.90 19.49 18.38 1,000 0 0.0
23/05/2023
18.90
 1,080,151 19.03 19.82 18.64 410,200 1,200 12.2
22/05/2023
19.03
 926,327 18.51 19.03 17.86 230,300 1,000 6.6
19/05/2023
18.51
 820,450 18.77 18.84 17.34 600 0 0.0
18/05/2023
18.77
 1,355,622 19.62 19.88 18.77 512,200 800 15.3
17/05/2023
19.62
 1,246,909 19.23 20.14 18.64 155,400 1,000 4.6
16/05/2023
19.23
 1,117,824 18.71 19.43 18.25 503,700 400 14.6
15/05/2023
18.71
 1,474,400 17.47 19.16 17.27 68,900 0 1.9
12/05/2023
17.47
 1,464,200 18.19 18.25 16.82 5,400 0 0.1
11/05/2023
18.19
 1,560,700 17.60 19.43 17.93 320,800 100 9.0
10/05/2023
17.60
 1,228,719 16.17 17.73 16.30 0 205,000 -5.5
09/05/2023
16.17
 1,444,018 14.73 16.17 14.93 2,100 200,036 -4.8
08/05/2023
14.73
 1,430,388 13.36 14.73 13.49 2,900 200,050 -4.3
05/05/2023
13.36
 911,354 12.97 13.95 13.04 0 1,320 -0.0
04/05/2023
12.97
 901,977 11.80 12.97 12.71 0 50 -0.0
28/04/2023
11.80
 1,215,836 10.76 11.80 10.69 2,000 50 0.0
27/04/2023
10.76
 432,900 10.43 11.54 10.23 1,300 0 0.0
26/04/2023
10.43
 152,692 10.17 10.49 10.17 0 0 0
25/04/2023
10.17
 916,679 10.63 10.89 10.04 20 0 0.0
24/04/2023
10.63
 560,044 11.08 11.08 10.63 0 0 0
21/04/2023
11.08
 692,708 11.08 11.21 11.08 0 0 0
20/04/2023
11.08
 395,089 11.02 11.34 10.89 0 0 0
19/04/2023
11.02
 412,971 11.28 11.67 10.95 0 1,320 -0.0
18/04/2023
11.28
 812,341 10.30 11.28 10.17 0 5,200 -0.1
17/04/2023
10.30
 232,168 10.30 10.49 10.10 1,300 0 0.0
14/04/2023
10.30
 253,003 10.76 10.89 10.30 2,600 0 0.0
13/04/2023
10.76
 534,900 10.69 11.15 10.63 0 1,300 -0.0
12/04/2023
10.69
 419,727 10.69 10.95 10.56 0 1,200 -0.0
11/04/2023
10.69
 437,945 10.56 10.69 10.23 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |