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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |