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)
17/02/2023
8.41
 344,216 8.21 8.54 8.21 0 0 0
16/02/2023
8.21
 146,798 8.21 8.41 8.15 0 0 0
15/02/2023
8.21
 361,005 7.89 8.28 7.76 0 0 0
14/02/2023
7.89
 172,947 7.76 7.89 7.56 0 0 0
13/02/2023
7.76
 458,303 8.08 8.08 7.50 0 0 0
10/02/2023
8.08
 153,623 8.34 8.41 8.08 0 0 0
09/02/2023
8.34
 391,183 8.41 8.60 8.15 0 0 0
08/02/2023
8.41
 523,652 8.54 8.87 8.21 0 0 0
07/02/2023
8.54
 343,532 8.93 9.00 8.54 0 0 0
06/02/2023
8.93
 614,333 8.67 8.93 8.41 0 0 0
03/02/2023
8.67
 316,418 8.54 9.13 8.41 0 0 0
02/02/2023
8.54
 348,921 8.93 9.13 8.54 0 0 0
01/02/2023
8.93
 763,438 9.39 9.71 8.80 0 0 0
31/01/2023
9.39
 428,202 9.26 9.39 9.06 0 0 0
30/01/2023
9.26
 614,973 9.19 9.58 9.13 0 0 0
27/01/2023
9.19
 323,322 9.19 9.58 9.06 0 0 0
19/01/2023
9.19
 998,423 8.60 9.32 8.73 0 0 0
18/01/2023
8.60
 348,363 8.67 8.73 8.47 0 0 0
17/01/2023
8.67
 342,220 8.47 8.73 8.47 0 0 0
16/01/2023
8.47
 134,760 8.60 8.80 8.41 0 0 0
13/01/2023
8.60
 406,821 8.60 8.87 8.47 0 0 0
12/01/2023
8.60
 414,783 8.28 8.73 8.15 0 0 0
11/01/2023
8.28
 254,300 8.15 8.60 7.95 0 0 0
10/01/2023
8.15
 134,426 8.15 8.28 7.89 0 0 0
09/01/2023
8.15
 222,479 8.21 8.47 7.95 0 0 0
06/01/2023
8.21
 276,409 8.41 8.80 8.08 0 0 0
05/01/2023
8.41
 265,636 8.34 8.67 8.15 0 0 0
04/01/2023
8.34
 421,682 7.76 8.47 7.76 0 0 0
03/01/2023
7.76
 364,043 7.11 7.76 7.17 0 0 0
30/12/2022
7.11
 416,343 7.43 7.76 7.11 0 0 0
29/12/2022
7.43
 86,550 7.69 7.89 7.43 0 0 0
28/12/2022
7.69
 194,393 7.76 8.02 7.04 0 0 0
27/12/2022
7.76
 203,773 7.43 7.76 6.71 0 0 0
26/12/2022
7.43
 287,049 7.95 8.41 7.43 35,700 0 0.4
23/12/2022
7.95
 103,549 7.89 8.08 7.82 9,300 0 0.1
22/12/2022
7.89
 258,894 8.08 8.34 7.69 30,000 0 0.4
21/12/2022
8.08
 211,065 8.21 8.34 7.69 10,000 0 0.1
20/12/2022
8.21
 236,613 8.41 8.47 7.95 0 0 0
19/12/2022
8.41
 252,694 8.87 8.93 8.28 0 0 0
16/12/2022
8.87
 119,656 8.80 9.06 8.47 0 0 0
15/12/2022
8.80
 254,244 8.93 9.06 8.41 0 0 0
14/12/2022
8.93
 93,587 8.80 9.00 8.73 0 0 0
13/12/2022
8.80
 160,749 8.28 8.80 7.82 0 0 0
12/12/2022
8.28
 193,326 8.60 8.93 8.28 0 0 0
09/12/2022
8.60
 186,367 8.60 9.06 8.15 0 0 0
08/12/2022
8.60
 169,913 7.82 8.60 7.56 0 0 0
07/12/2022
7.82
 343,074 8.47 9.06 7.82 15,000 0 0.2
06/12/2022
8.47
 441,647 9.39 9.39 8.47 0 0 0
05/12/2022
9.39
 232,412 9.52 9.84 9.26 0 0 0
02/12/2022
9.52
 363,539 9.39 9.84 8.93 0 0 0
01/12/2022
9.39
 649,798 9.13 10.04 9.06 0 0 0
30/11/2022
9.13
 252,664 9.19 9.39 8.80 0 0 0
29/11/2022
9.19
 257,965 8.93 9.58 8.08 0 0 0
28/11/2022
8.93
 401,257 8.15 8.93 7.89 0 0 0
25/11/2022
8.15
 156,204 7.82 8.21 7.95 0 0 0
24/11/2022
7.82
 166,013 7.82 7.82 7.56 66,400 0 0.8
23/11/2022
7.82
 295,093 7.82 8.02 7.76 118,600 0 1.4
22/11/2022
7.82
 719,237 7.17 7.89 6.97 205,000 0 2.4
21/11/2022
7.17
 310,991 6.78 7.37 6.84 110,000 0 1.2
18/11/2022
6.78
 281,272 6.32 6.84 6.13 0 0 0
17/11/2022
6.32
 349,559 5.80 6.32 5.61 0 0 0
16/11/2022
5.80
 282,220 5.35 5.80 4.82 0 0 0
15/11/2022
5.35
 472,446 5.93 5.93 5.35 0 0 0
14/11/2022
5.93
 288,746 6.58 6.58 5.93 0 0 0
11/11/2022
6.58
 268,601 6.71 6.84 6.26 0 0 0
10/11/2022
6.71
 182,455 7.11 7.11 6.45 0 0 0
09/11/2022
7.11
 369,920 7.04 7.24 6.39 0 0 0
08/11/2022
7.04
 135,320 7.24 7.37 6.65 0 0 0
07/11/2022
7.24
 216,800 7.82 7.89 7.04 0 0 0
04/11/2022
7.82
 208,760 8.02 8.08 7.37 0 0 0
03/11/2022
8.02
 162,801 8.02 8.08 7.82 0 0 0
02/11/2022
8.02
 146,403 8.21 8.21 7.89 0 0 0
01/11/2022
8.21
 226,610 8.15 8.34 8.02 0 0 0
31/10/2022
8.15
 174,750 8.21 8.28 7.43 0 0 0
28/10/2022
8.21
 87,511 8.41 8.60 8.21 0 0 0
27/10/2022
8.41
 167,902 8.02 8.47 8.02 0 0 0
26/10/2022
8.02
 104,345 8.02 8.47 7.82 0 0 0
25/10/2022
8.02
 298,474 8.02 8.21 7.24 0 0 0
24/10/2022
8.02
 149,200 8.87 8.87 8.02 0 0 0
21/10/2022
8.87
 225,960 9.52 9.65 8.60 0 0 0
20/10/2022
9.52
 72,800 9.71 9.78 9.45 0 0 0
19/10/2022
9.71
 81,310 9.65 9.84 9.52 0 0 0
18/10/2022
9.65
 135,975 9.39 9.78 9.13 0 0 0
17/10/2022
9.39
 66,300 9.58 9.58 9.32 0 0 0
14/10/2022
9.58
 106,401 9.45 9.78 9.45 0 0 0
13/10/2022
9.45
 168,318 9.45 9.71 9.13 0 0 0
12/10/2022
9.45
 157,000 9.19 9.58 8.54 0 0 0
11/10/2022
9.19
 240,741 10.17 10.30 9.19 0 0 0
10/10/2022
10.17
 114,121 9.78 10.63 8.80 0 0 0
07/10/2022
9.78
 376,650 10.76 11.41 9.71 0 0 0
06/10/2022
10.76
 176,800 11.73 11.73 10.76 0 0 0
05/10/2022
11.73
 228,814 11.54 11.80 11.41 0 0 0
04/10/2022
11.54
 249,836 11.47 11.67 11.15 0 0 0
03/10/2022
11.47
 160,095 12.12 12.25 11.41 0 0 0
30/09/2022
12.12
 187,301 12.39 12.52 11.15 0 0 0
29/09/2022
12.39
 225,649 12.71 12.84 12.12 0 0 0
28/09/2022
12.71
 201,102 12.58 12.91 12.39 0 0 0
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
27/09/2022
12.58
 214,597 12.42 13.36 11.80 0 0 0
26/09/2022
12.42
 334,658 12.63 12.78 12.22 100 0 0.0
23/09/2022
12.63
 218,297 12.53 12.63 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |