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)
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
22/09/2022
12.53
 170,497 12.47 12.53 12.17 0 0 0
21/09/2022
12.47
 100,800 12.53 12.58 12.27 0 0 0
20/09/2022
12.53
 228,749 12.53 12.58 12.01 0 0 0
19/09/2022
12.53
 193,605 12.78 12.88 12.22 0 0 0
16/09/2022
12.78
 228,309 13.04 13.24 12.73 0 0 0
15/09/2022
13.04
 327,412 12.63 13.19 12.58 0 0 0
14/09/2022
12.63
 176,536 12.78 12.78 12.32 0 0 0
13/09/2022
12.78
 170,865 12.78 12.88 12.58 0 0 0
12/09/2022
12.78
 106,384 12.68 12.83 12.68 0 0 0
09/09/2022
12.68
 143,300 12.63 12.73 12.37 0 0 0
08/09/2022
12.63
 258,801 12.42 12.78 12.27 0 0 0
07/09/2022
12.42
 393,600 13.04 13.04 12.42 0 0 0
06/09/2022
13.04
 136,011 13.04 13.04 12.88 0 0 0
05/09/2022
13.04
 204,400 13.19 13.19 12.88 0 0 0
31/08/2022
13.19
 186,303 13.04 13.19 12.78 0 0 0
30/08/2022
13.04
 234,600 13.29 13.55 13.04 0 0 0
29/08/2022
13.29
 333,000 13.70 13.70 12.53 0 0 0
26/08/2022
13.70
 245,953 13.80 13.91 13.60 0 0 0
25/08/2022
13.80
 267,305 13.85 14.16 13.70 0 0 0
24/08/2022
13.85
 600,045 13.60 14.06 13.60 0 0 0
23/08/2022
13.60
 275,653 13.14 13.60 12.93 0 0 0
22/08/2022
13.14
 222,900 13.09 13.14 12.88 0 0 0
19/08/2022
13.09
 197,800 13.09 13.39 12.78 0 0 0
18/08/2022
13.09
 196,700 13.39 13.39 13.09 0 0 0
17/08/2022
13.39
 390,611 13.34 13.55 13.24 0 0 0
16/08/2022
13.34
 259,904 13.50 13.65 13.29 0 0 0
15/08/2022
13.50
 228,417 13.50 13.65 13.19 0 0 0
12/08/2022
13.50
 372,900 13.39 13.55 13.19 0 0 0
11/08/2022
13.39
 436,100 13.09 13.65 13.04 0 0 0
10/08/2022
13.09
 313,904 12.73 13.19 12.68 0 0 0
09/08/2022
12.73
 310,704 12.73 12.83 12.63 0 0 0
08/08/2022
12.73
 275,603 12.83 13.04 12.63 0 0 0
05/08/2022
12.83
 159,401 12.78 12.83 12.53 0 0 0
04/08/2022
12.78
 299,308 12.99 13.19 12.58 0 0 0
03/08/2022
12.99
 192,550 12.88 13.24 12.73 0 0 0
02/08/2022
12.88
 281,884 12.63 13.24 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |