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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |