CTCP Đầu tư Phát triển Thành Đạt (dtd)

14.70
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
(2026-05-13) 		-0.30 -2% 2,778,700 4,900 0
14.20
15
14.70
2 tháng
(2026-04-13) 		-2.40 -14.04% 8,280,800 -21,500 0
14.20
17.40
14.70
3 tháng
(2026-03-16) 		-1 -6.37% 12,614,000 45,200 0.4
14.20
17.70
14.70
6 tháng
(2025-12-15) 		-2.10 -12.50% 32,164,000 -1,374,100 -23.1
14.20
19.10
14.70
12 tháng
(2025-06-17) 		-2 -11.98% 125,681,400 1,300 8.4
14.20
23.20
14.70
24 tháng
(2024-06-24) 		-9.09 -38.22% 308,599,013 -2,789,365 -64.2
11.81
29.40
14.70
36 tháng
(2023-06-28) 		-5.38 -26.78% 542,093,788 -3,715,317 -88.2
11.81
29.40
14.70
60 tháng
(2021-07-08) 		0.34 2.37% 703,914,187 -376,373 4.6
5.35
29.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
19.04
 887,301 19.27 19.42 18.89 0 0 0
08/01/2024
19.27
 1,078,471 19.42 19.64 19.27 13,600 100 0.4
05/01/2024
19.34
 1,930,796 19.12 19.87 19.04 7,200 0 0.2
04/01/2024
19.04
 1,168,108 19.42 19.42 18.97 0 800 -0.0
03/01/2024
19.19
 1,266,371 18.52 19.19 18.29 0 0 0
02/01/2024
18.37
 742,120 18.52 18.74 18.29 800 0 0.0
29/12/2023
18.44
 776,300 18.29 18.59 18.22 0 0 0
28/12/2023
18.29
 1,110,900 18.52 18.74 18.29 0 0 0
27/12/2023
18.52
 2,399,800 19.19 19.34 18.44 0 500 -0.0
26/12/2023
19.19
 1,056,300 19.04 19.57 18.89 0 1,825 -0.0
25/12/2023
19.04
 760,700 18.97 19.57 18.97 0 3,700 -0.1
22/12/2023
18.97
 1,305,300 18.89 19.72 18.67 0 16,300 -0.4
21/12/2023
18.89
 1,494,000 18.29 18.89 17.99 0 2,100 -0.1
20/12/2023
18.29
 403,800 18.29 18.37 17.99 0 0 0
19/12/2023
18.29
 823,300 17.99 18.29 17.47 500 2,000 -0.0
18/12/2023
17.99
 651,200 18.44 18.59 17.92 0 0 0
15/12/2023
18.44
 762,200 18.44 18.82 18.14 200 1,058 -0.0
14/12/2023
18.44
 1,153,900 18.44 18.89 18.22 10,200 135 0.3
13/12/2023
18.44
 1,870,700 19.34 19.49 18.29 1,000 0 0.0
12/12/2023
19.34
 1,011,400 19.72 19.72 19.12 500 0 0.0
11/12/2023
19.72
 1,118,600 19.64 20.16 19.42 0 23,355 -0.6
08/12/2023
19.64
 1,430,100 18.59 19.87 18.44 0 3,514 -0.1
07/12/2023
18.59
 1,911,200 19.19 19.34 18.14 1,000 2,535 -0.0
06/12/2023
19.19
 1,094,400 18.89 19.34 18.89 0 7,198 -0.2
05/12/2023
18.89
 2,100,500 17.99 19.19 18.07 7,500 8,190 -0.0
04/12/2023
17.99
 1,474,800 17.24 18.14 17.39 39,600 30 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |