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
(2025-11-05) 		-0.80 -4.23% 5,159,200 -1,141,000 -20.9
17.80
19
17.90
2 tháng
(2025-10-06) 		-3.50 -16.20% 20,087,300 -772,000 -14.1
17.80
22.90
17.90
3 tháng
(2025-09-08) 		-3 -14.22% 33,801,600 -260,600 -2.8
17.80
22.90
17.90
6 tháng
(2025-06-09) 		1.50 9.04% 93,982,000 1,481,900 33.5
16.30
23.20
17.90
12 tháng
(2024-12-10) 		-5.35 -22.81% 169,363,826 1,225,536 30.5
11.81
24.14
17.90
24 tháng
(2023-12-18) 		0.11 0.61% 411,672,852 1,316,835 31.3
11.81
29.40
17.90
36 tháng
(2022-12-21) 		10.02 123.93% 577,459,352 667,037 23.7
7.11
29.40
17.90
60 tháng
(2020-12-31) 		5.26 40.95% 690,866,777 1,184,247 31.1
5.35
29.70
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
10.56
 856,438 10.82 11.34 9.78 2,600 0 0.0
07/04/2023
10.82
 438,908 10.95 11.15 10.56 2,200 0 0.0
06/04/2023
10.95
 421,214 11.34 11.34 10.89 0 0 0
05/04/2023
11.34
 293,447 11.54 11.67 11.21 0 0 0
04/04/2023
11.54
 183,709 11.54 11.67 11.21 0 10 -0.0
03/04/2023
11.54
 529,047 10.69 11.54 10.69 0 30 -0.0
31/03/2023
10.69
 383,299 10.82 10.89 10.56 0 10 -0.0
30/03/2023
10.82
 295,839 10.82 11.08 10.69 1,000 10 0.0
29/03/2023
10.82
 491,005 10.30 10.82 10.04 1,000 20 0.0
28/03/2023
10.30
 227,515 10.36 10.56 10.17 0 0 0
27/03/2023
10.36
 441,469 10.10 10.69 10.10 0 0 0
24/03/2023
10.10
 558,896 9.91 10.30 9.78 0 0 0
23/03/2023
9.91
 852,568 9.06 9.91 8.87 0 0 0
22/03/2023
9.06
 139,005 9.00 9.13 8.93 0 0 0
21/03/2023
9.00
 259,481 8.93 9.00 8.73 0 0 0
20/03/2023
8.93
 223,923 9.00 9.26 8.87 0 0 0
17/03/2023
9.00
 190,209 9.19 9.26 9.00 0 0 0
16/03/2023
9.19
 426,250 9.26 9.45 9.06 0 0 0
15/03/2023
9.26
 741,473 8.60 9.26 8.67 0 0 0
14/03/2023
8.60
 535,804 8.47 8.93 8.21 0 0 0
13/03/2023
8.47
 157,208 8.60 8.60 8.41 0 0 0
10/03/2023
8.60
 203,604 8.73 8.73 8.54 0 0 0
09/03/2023
8.73
 332,587 8.47 8.73 8.47 0 0 0
08/03/2023
8.47
 144,200 8.41 8.47 8.28 0 0 0
07/03/2023
8.41
 66,138 8.41 8.41 8.28 0 0 0
06/03/2023
8.41
 291,390 8.28 8.54 8.02 0 0 0
03/03/2023
8.28
 63,400 8.15 8.28 8.15 0 800 -0.0
02/03/2023
8.15
 64,179 8.34 8.34 8.15 0 0 0
01/03/2023
8.34
 222,498 8.02 8.34 7.82 0 0 0
28/02/2023
8.02
 167,290 7.95 8.21 7.89 0 0 0
27/02/2023
7.95
 205,421 8.15 8.21 7.95 0 0 0
24/02/2023
8.15
 128,111 8.34 8.47 8.02 10 0 0.0
23/02/2023
8.34
 199,641 8.28 8.34 7.95 0 0 0
22/02/2023
8.28
 367,685 8.73 9.00 8.15 0 0 0
21/02/2023
8.73
 203,870 8.73 9.00 8.60 0 0 0
20/02/2023
8.73
 168,451 8.41 8.73 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |