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
(2025-11-04) 		-1.50 -7.73% 5,542,600 -1,196,200 -21.9
17.80
19.40
18.10
2 tháng
(2025-10-06) 		-3.70 -17.13% 19,881,500 -825,900 -15.1
17.80
22.90
18.10
3 tháng
(2025-09-05) 		-4.10 -18.64% 35,811,600 -319,400 -3.9
17.80
22.90
18.10
6 tháng
(2025-06-09) 		1.30 7.83% 93,776,200 1,428,000 32.5
16.30
23.20
18.10
12 tháng
(2024-12-09) 		-5.63 -23.94% 169,955,229 1,179,936 29.7
11.81
24.14
18.10
24 tháng
(2023-12-15) 		-0.54 -2.93% 412,229,252 1,262,077 30.3
11.81
29.40
18.10
36 tháng
(2022-12-20) 		9.69 117.94% 577,490,165 613,137 22.8
7.11
29.40
18.10
60 tháng
(2020-12-30) 		4.87 37.43% 690,734,718 1,130,347 30.2
5.35
29.70
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
17.90
 122,700 18.10 18.40 17.90 0 3,800 0
04/12/2025
18.10
 205,800 17.70 18.10 17.60 54,000 100 1.0
03/12/2025
17.90
 136,100 18 18 17.60 3,500 300 0.1
02/12/2025
17.80
 160,100 17.80 17.90 17.60 0 17,600 -0.3
01/12/2025
17.80
 112,000 18 18 17.60 0 37,100 -0.7
28/11/2025
17.90
 193,500 17.90 18 17.90 0 10,200 -0.2
27/11/2025
18
 174,600 18.10 18.30 17.80 9,700 34,200 -0.4
26/11/2025
18.10
 112,200 17.80 18.10 17.60 100 9,900 -0.2
25/11/2025
17.80
 334,600 17.90 18.20 17.50 8,100 106,400 -1.8
24/11/2025
17.90
 132,000 17.90 18.30 17.90 200 9,000 -0.2
21/11/2025
18.10
 340,100 18.30 18.40 17.90 31,100 145,000 -2.1
20/11/2025
18.30
 187,800 18.10 18.50 18 0 24,000 -0.4
19/11/2025
18.40
 524,100 18.70 18.70 18.10 16,200 225,400 -3.8
18/11/2025
18.60
 262,300 18.80 18.80 18.30 21,500 13,100 0.2
17/11/2025
18.80
 435,300 18 19.10 18 26,000 281,700 -4.7
14/11/2025
18.50
 155,800 18.40 18.80 18.30 0 4,400 -0.1
13/11/2025
18.60
 397,900 18.70 18.70 18.10 60,700 236,900 -3.2
12/11/2025
18.60
 135,200 18.30 18.60 18.10 0 7,700 -0.1
11/11/2025
18.20
 307,500 18.30 18.50 17.90 0 24,100 -0.4
10/11/2025
18.10
 233,900 18.60 18.60 18.10 100 0 0.0
07/11/2025
18.60
 331,600 18.90 19.10 18.30 35,000 135,000 -1.9
06/11/2025
19
 86,100 19 19.30 18.80 0 1,700 -0.0
05/11/2025
18.90
 200,700 19.30 19.50 18.90 4,900 88,300 -1.6
04/11/2025
19.40
 589,200 19.10 19.50 18.20 3,600 4,900 -0.0
03/11/2025
19.20
 424,400 19.90 19.90 19.10 18,200 49,600 -0.6
31/10/2025
19.90
 288,400 20.20 20.20 19.80 5,100 19,500 -0.3
30/10/2025
20.20
 438,200 19.80 20.40 19.80 165,000 10,800 3.1
29/10/2025
19.90
 425,100 19.80 20.20 19.60 12,700 24,300 -0.2
28/10/2025
19.80
 388,000 19.50 20 19.30 197,500 13,400 3.6
27/10/2025
19.50
 289,400 19.50 20.20 19.50 10,300 35,600 -0.5
24/10/2025
19.50
 549,000 19.50 20 19 207,600 88,500 2.3
23/10/2025
19.50
 236,300 20.10 20.20 19.50 10,300 21,100 -0.2
22/10/2025
20
 414,600 19.50 20 19.20 167,000 8,400 3.1
21/10/2025
19.50
 996,600 19.20 19.90 18.80 36,100 117,900 -1.6
20/10/2025
19.20
 1,508,700 21.20 21.50 19.20 245,700 114,800 2.7
17/10/2025
21.30
 631,000 22.10 22.20 21.30 9,700 18,400 -0.2
16/10/2025
22
 603,400 21.50 22.10 21.50 11,400 24,200 -0.3
15/10/2025
21.50
 710,600 21.90 22.10 21.50 0 53,200 -1.2
14/10/2025
21.90
 1,463,100 23 23.40 21.80 14,100 184,300 -3.9
13/10/2025
22.90
 1,541,800 21.60 22.90 21.20 132,000 41,000 2.0
10/10/2025
22
 826,800 22.40 22.90 22 16,700 35,100 -0.4
09/10/2025
22.40
 1,123,000 21.50 22.40 21.40 0 0 0
08/10/2025
21.50
 400,000 21.50 22 21.20 12,100 36,700 -0.5
07/10/2025
21.30
 290,200 21.60 22.30 21.30 0 32,600 -0.7
06/10/2025
21.60
 790,300 20.90 21.70 20.90 142,300 114,100 0.6
03/10/2025
21
 594,400 21.50 21.70 20.70 1,300 65,800 -1.4
02/10/2025
21.50
 597,600 22 22.50 21.40 0 143,700 -3.1
01/10/2025
22
 430,000 22.10 22.20 21.70 33,200 17,300 0.3
30/09/2025
22
 1,141,600 21.80 22 21.10 416,300 50,500 7.8
29/09/2025
21.80
 655,700 22.40 22.70 21.80 11,400 47,900 -0.8
26/09/2025
22.30
 2,766,900 21.30 23 21.20 457,900 40,500 9.3
25/09/2025
21.20
 408,300 20.80 21.20 20.80 46,100 0 1.0
24/09/2025
20.70
 336,200 20.50 20.70 20.30 40,900 11,500 0.6
23/09/2025
20.50
 313,600 20.80 20.80 20.30 500 21,200 -0.4
22/09/2025
20.60
 641,400 21.10 21.10 20.30 98,900 117,600 -0.4
19/09/2025
21
 241,200 21.20 21.20 20.70 1,300 44,800 -0.9
18/09/2025
20.80
 335,900 21 21.20 20.70 19,400 27,200 -0.2
17/09/2025
21
 423,000 21.40 21.50 21 2,400 32,800 -0.6
16/09/2025
21.40
 614,800 21.90 22.40 21.40 24,200 55,700 -0.7
15/09/2025
21.90
 975,600 20.90 21.90 20.80 156,300 400 3.3
12/09/2025
20.90
 487,800 20.90 21.20 20.80 64,700 20,000 0.9
11/09/2025
20.80
 945,600 20.70 20.80 19.80 32,600 123,100 -1.8
10/09/2025
20.70
 367,500 21.40 21.50 20.70 10,300 46,900 -0.8
09/09/2025
21.10
 521,100 21.10 21.30 20.70 2,100 85,500 -1.8
08/09/2025
21.10
 916,100 22.30 22.30 21 166,700 122,700 0.9
05/09/2025
22
 2,215,800 21.90 22.70 21.90 109,200 114,100 -0.1
04/09/2025
21.70
 1,066,700 21.30 21.90 21.20 103,200 75,500 0.6
03/09/2025
21.20
 677,400 20.90 21.40 20.80 81,100 200 1.7
29/08/2025
20.70
 1,143,200 20.70 21.10 20.60 245,200 158,300 1.8
28/08/2025
20.60
 565,800 20.40 21.20 20.40 31,700 21,600 0
27/08/2025
20.90
 606,300 21.30 21.50 20.70 9,600 16,700 -0.2
26/08/2025
21.20
 445,200 20.50 21.20 20.40 3,700 37,900 -0.7
25/08/2025
20.50
 982,300 20.20 20.80 20 327,400 89,400 4.9
22/08/2025
20.20
 1,613,200 22 22 19.90 102,200 177,300 -1.6
21/08/2025
22
 1,463,000 21.80 22.50 21.20 756,400 79,700 15.0
20/08/2025
21.70
 1,646,300 23.40 23.40 21.50 41,900 207,800 -3.7
19/08/2025
23.20
 1,842,600 22.70 23.70 22.70 157,500 109,000 1.1
18/08/2025
22.70
 924,800 22.30 23.10 22 53,100 43,700 0.2
15/08/2025
22.30
 1,516,200 22.90 23 21.90 322,700 83,800 5.4
14/08/2025
22.70
 1,395,300 23 23.30 22.30 58,500 39,600 0.4
13/08/2025
22.70
 1,517,100 23.10 23.50 22.30 173,100 87,100 1.9
12/08/2025
23.10
 1,755,700 23 23.20 22 95,000 60,200 0.8
11/08/2025
23
 1,651,900 22.30 23.50 22.30 15,600 148,600 -3.1
08/08/2025
22.20
 2,500,900 20.80 22.30 20.80 456,800 51,100 8.7
07/08/2025
20.80
 1,458,900 20.80 21.50 20.50 66,700 38,300 0.6
06/08/2025
20.40
 679,300 20.10 20.60 20.10 4,200 24,600 -0.4
05/08/2025
20.10
 2,845,700 20.80 21.40 19.40 75,500 197,700 -2.6
04/08/2025
20.50
 1,453,100 19.80 20.50 19.60 105,500 13,800 1.8
01/08/2025
19.60
 1,076,400 20.20 20.50 19.50 25,100 45,000 -0.4
31/07/2025
20.20
 2,466,200 20.10 21 19.90 137,000 147,200 -0.3
30/07/2025
19.10
 1,411,900 17.40 19.10 17.10 43,000 45,500 -0.1
29/07/2025
17.40
 2,058,900 19.30 19.80 17.40 128,100 242,200 -2.1
28/07/2025
19.30
 1,499,900 18.90 19.30 18.70 168,300 17,800 2.9
25/07/2025
18.80
 585,900 19 19 18.60 22,200 20,700 0.0
24/07/2025
18.90
 828,700 18.70 19.10 18.50 95,800 32,200 1.2
23/07/2025
18.70
 866,000 18.90 19.10 18.50 59,100 42,700 0.3
22/07/2025
18.70
 662,900 18.20 18.60 18 86,800 0 1.6
21/07/2025
18.20
 771,700 18.80 18.20 18.20 29,100 62,500 -0.6
18/07/2025
18.80
 898,100 19.10 19.20 18.60 14,200 43,800 -0.6
17/07/2025
19
 1,416,200 18.50 19.20 18.20 12,100 167,400 -2.9
16/07/2025
18.50
 1,472,300 17.70 18.50 17.60 146,700 1,800 2.6

Chính sách bảo mật | Điều khoản sử dụng |