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)
04/10/2023
15.82
 425,600 15.70 16.05 15.02 0 0 0
03/10/2023
15.70
 1,605,900 15.53 16.68 15.19 1,010 1,400 -0.0
02/10/2023
15.53
 808,600 14.16 15.53 13.81 0 0 0
29/09/2023
14.16
 290,000 14.04 14.84 14.10 520 0 0.0
28/09/2023
14.04
 273,000 14.21 14.33 13.81 0 68,000 -1.6
27/09/2023
14.21
 452,200 13.47 14.21 12.95 200 0 0.0
26/09/2023
13.47
 675,100 14.21 14.56 13.35 1,100 7,300 -0.1
25/09/2023
14.21
 659,700 15.76 16.05 14.21 6,000 14,000 -0.2
22/09/2023
15.76
 664,100 16.68 16.68 15.36 3,200 0 0.1
21/09/2023
16.68
 671,500 16.68 16.85 16.45 0 188,900 -5.5
20/09/2023
16.68
 481,600 16.05 16.79 15.93 0 2,300 -0.1
19/09/2023
16.05
 619,700 15.70 16.10 15.24 0 304,600 0
18/09/2023
15.70
 321,200 16.16 16.28 15.59 3,000 0 0.1
15/09/2023
16.16
 429,700 15.99 16.39 15.82 10 0 0
14/09/2023
15.99
 910,500 16.96 16.96 15.87 200 300 -0.0
13/09/2023
16.96
 548,700 17.19 17.48 16.79 400 100 0.0
12/09/2023
17.19
 510,000 16.79 17.19 16.45 2,300 0 0.1
11/09/2023
16.79
 1,127,000 17.71 18.11 16.79 100 0 0.0
08/09/2023
17.71
 602,200 17.65 18.34 17.54 0 0 0
07/09/2023
17.65
 675,300 17.71 18.00 17.36 0 120,100 -3.7
06/09/2023
17.71
 1,045,300 17.02 17.71 16.79 0 18,000 -0.6
05/09/2023
17.02
 712,700 17.25 17.48 16.73 500 253,400 -7.5
31/08/2023
17.25
 608,900 17.08 17.59 17.02 0 49,400 -1.5
30/08/2023
17.08
 864,200 15.99 17.08 15.99 0 700 -0.0
29/08/2023
15.99
 778,000 15.93 16.51 15.47 500 275,600 -7.6
28/08/2023
15.93
 479,100 16.10 16.16 15.76 100 70,000 -1.9
25/08/2023
16.10
 473,100 16.33 16.33 15.87 1,500 0 0
24/08/2023
16.33
 1,002,000 15.19 16.33 14.79 16,500 226,400 -5.6
23/08/2023
15.19
 250,200 15.19 15.53 15.07 0 0 0
22/08/2023
15.19
 742,100 14.90 15.19 14.33 3,060 254,000 -6.4
21/08/2023
14.90
 592,600 15.47 15.53 14.67 630 55,500 -1.4
18/08/2023
15.47
 1,085,900 17.14 17.48 15.47 3,340 4,500 -0.0
17/08/2023
17.14
 698,300 17.59 17.88 17.08 1,000 238,400 -7.2
16/08/2023
17.59
 488,100 17.54 18.17 17.25 0 0 0
15/08/2023
17.54
 704,800 18.11 18.40 17.48 0 281,400 -8.7
14/08/2023
18.11
 512,600 17.71 18.40 17.54 700 0 0.0
11/08/2023
17.71
 553,800 17.71 17.77 17.19 520 0 0.0
10/08/2023
17.71
 824,000 18.22 18.45 17.65 1,300 288,000 -8.9
09/08/2023
18.22
 530,900 17.94 18.51 17.71 1,000 600 0.0
08/08/2023
17.94
 544,000 17.82 18.17 17.59 13,516 32,700 -0.6
07/08/2023
17.82
 1,474,000 18.34 19.83 17.77 200 757,200 -23.7
04/08/2023
18.34
 1,184,900 18.57 18.57 17.71 250 1,900 -0.1
03/08/2023
18.57
 309,900 18.63 18.80 18.34 223 26,800 -0.9
02/08/2023
18.63
 533,800 18.34 18.63 18.34 1,930 0 0.1
01/08/2023
18.34
 841,100 19.08 19.08 18.34 2,860 0 0.1
31/07/2023
19.08
 1,845,800 20.23 20.23 18.34 14,759 4,500 0.3
28/07/2023
20.23
 367,200 20.40 20.52 20.12 27,200 0 1.0
27/07/2023
20.40
 817,000 20.57 20.75 19.89 2,600 5,900 -0.1
26/07/2023
20.57
 342,400 21.03 21.15 20.52 0 0 0
25/07/2023
21.03
 1,085,500 20.12 21.55 20.17 200 5,800 -0.2
24/07/2023
20.12
 466,500 20.12 20.34 20.12 0 2,200 -0.1
21/07/2023
20.12
 449,100 19.89 20.52 19.83 0 0 0
20/07/2023
19.89
 678,000 20.34 20.34 19.77 0 3,300 -0.1
19/07/2023
20.34
 476,700 20.17 20.75 19.94 0 100 -0.0
18/07/2023
20.17
 475,700 19.94 20.92 19.77 0 5,500 -0.2
17/07/2023
19.94
 1,015,500 20.46 20.63 19.49 49,400 12,100 1.3
14/07/2023
20.46
 722,600 20.75 20.92 20.12 26,000 700 0.9
13/07/2023
20.75
 583,000 20.92 21.20 20.57 16,200 600 0.6
12/07/2023
20.92
 703,500 20.52 21.09 20.12 3,000 300 0.1
11/07/2023
20.52
 732,100 20.52 21.49 20.12 500 600 -0.0
10/07/2023
20.52
 1,022,100 19.26 20.92 19.37 0 0 0
07/07/2023
19.26
 2,198,200 17.54 19.26 17.48 0 6,550 -0.2
06/07/2023
17.54
 641,900 17.14 17.54 16.91 0 5,300 -0.2
05/07/2023
17.14
 474,401 17.02 17.48 16.68 0 0 0
04/07/2023
17.02
 277,676 16.96 17.42 16.96 900 0 0.0
03/07/2023
16.96
 319,124 17.02 17.71 16.85 800 4,500 -0.1
30/06/2023
17.02
 372,275 17.31 17.36 15.59 0 0 0
29/06/2023
17.31
 544,341 17.65 17.94 17.25 86,400 3,100 2.6
28/06/2023
17.65
 390,219 17.59 17.71 17.31 0 4,400 -0.1
27/06/2023
17.59
 389,902 17.36 17.65 17.25 21,000 4,300 0.5
26/06/2023
17.36
 895,089 17.71 18.34 16.91 84,200 0 2.6
23/06/2023
17.71
 1,801,059 18.57 18.68 17.65 1,000 1,400 -0.0
22/06/2023
18.57
 193,179 18.57 18.85 18.45 94,700 1,300 3.1
21/06/2023
18.57
 524,394 18.63 18.91 18.28 100 1,700 -0.1
20/06/2023
18.63
 1,499,132 17.59 19.03 17.59 0 0 0
19/06/2023
17.59
 470,341 16.96 17.88 16.91 3,030 1,000 0.1
16/06/2023
16.96
 476,439 17.36 17.94 16.96 400 500 -0.0
15/06/2023
17.36
 476,641 17.02 17.65 16.85 77,800 5,200 2.2
14/06/2023
17.02
 668,393 17.88 18.00 17.02 1,600 1,500 0.0
13/06/2023
17.88
 926,159 18.05 18.63 17.82 0 0 0
12/06/2023
18.05
 1,221,400 16.39 18.22 16.56 177,700 6,000 5.1
09/06/2023
16.39
 293,949 16.33 16.73 16.28 3,100 1,500 0.0
08/06/2023
16.33
 1,142,130 17.36 17.54 16.33 68,900 900 2.1
07/06/2023
17.36
 694,693 17.59 17.77 17.19 300 0 0.0
06/06/2023
17.59
 928,592 16.96 17.65 16.91 320,300 0 9.7
05/06/2023
16.96
 1,046,543 17.19 17.59 16.62 100 0 0.0
02/06/2023
17.19
 991,134 18.17 18.34 17.19 19,600 0 0.6
01/06/2023
18.17
 679,627 18.17 18.63 17.88 229,500 3,000 7.2
31/05/2023
18.17
 886,505 18.28 19.20 17.77 0 0 0
30/05/2023
18.28
 1,506,953 16.68 18.28 16.79 500 2,700 -0.1
29/05/2023
16.68
 757,758 16.22 17.14 16.22 0 500 -0.0
26/05/2023
16.22
 543,453 16.16 17.02 16.10 100 0 0.0
25/05/2023
16.16
 528,885 16.16 16.56 16.05 66,500 0 1.9
24/05/2023
16.16
 701,873 16.62 17.14 16.16 1,000 0 0.0
23/05/2023
16.62
 1,080,151 16.73 17.42 16.39 410,200 1,200 12.2
22/05/2023
16.73
 926,327 16.28 16.73 15.70 230,300 1,000 6.6
19/05/2023
16.28
 820,450 16.51 16.56 15.24 600 0 0.0
18/05/2023
16.51
 1,355,622 17.25 17.48 16.51 512,200 800 15.3
17/05/2023
17.25
 1,246,909 16.91 17.71 16.39 155,400 1,000 4.6
16/05/2023
16.91
 1,117,824 16.45 17.08 16.05 503,700 400 14.6

Chính sách bảo mật | Điều khoản sử dụng |