CTCP Đầu tư Phát triển Thành Đạt (dtd)

9.70
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
(2026-09-07) 		-1.10 -9.82% 2,234,300 -14,608 -0.3
9.70
11.20
9.70
2 tháng
(2026-08-06) 		-1.80 -15.13% 5,008,600 30,392 0.2
9.70
12.20
9.70
3 tháng
(2026-07-07) 		-3.60 -26.28% 7,748,800 17,592 0.0
9.70
13.90
9.70
6 tháng
(2026-04-08) 		-5.46 -35.10% 19,449,600 5,592 -0.2
9.70
17.20
9.70
12 tháng
(2025-10-10) 		-9.24 -47.78% 61,971,100 -2,274,708 -39.5
9.70
20.13
9.70
24 tháng
(2024-10-15) 		-8.70 -46.27% 245,784,099 -525,090 -5.7
7.96
26.60
9.70
36 tháng
(2023-10-23) 		-4.57 -31.16% 487,067,343 -419,610 -4.6
6.02
26.60
9.70
60 tháng
(2021-11-01) 		-12.96 -56.20% 681,032,912 -353,358 -7.2
4.70
26.60
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.05
 298,474 6.99 7.22 6.36 0 0 0
24/10/2022
7.05
 149,200 7.79 7.79 7.05 0 0 0
21/10/2022
7.79
 225,960 8.42 8.48 7.56 0 0 0
20/10/2022
8.37
 72,800 8.54 8.60 8.31 0 0 0
19/10/2022
8.54
 81,310 8.37 8.65 8.37 0 0 0
18/10/2022
8.48
 135,975 8.02 8.60 8.02 0 0 0
17/10/2022
8.25
 66,300 8.42 8.42 8.20 0 0 0
14/10/2022
8.42
 106,401 8.42 8.60 8.31 0 0 0
13/10/2022
8.31
 168,318 8.31 8.54 8.02 0 0 0
12/10/2022
8.31
 157,000 8.14 8.42 7.51 0 0 0
11/10/2022
8.08
 240,741 8.94 9.05 8.08 0 0 0
10/10/2022
8.94
 114,121 8.60 9.34 7.74 0 0 0
07/10/2022
8.60
 376,650 9.46 10.03 8.54 0 0 0
06/10/2022
9.46
 176,800 10.32 10.32 9.46 0 0 0
05/10/2022
10.32
 228,814 10.20 10.37 10.03 0 0 0
04/10/2022
10.14
 249,836 10.09 10.26 9.80 0 0 0
03/10/2022
10.09
 160,095 10.77 10.77 10.03 0 0 0
30/09/2022
10.66
 187,301 9.80 11.00 9.80 0 0 0
29/09/2022
10.89
 225,649 11.18 11.29 10.66 0 0 0
28/09/2022
11.18
 201,102 11.06 11.35 10.89 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
11.06
 214,597 11.63 11.75 10.37 0 0 0
26/09/2022
10.92
 334,658 11.10 11.24 10.74 100 0 0.0
23/09/2022
11.10
 218,297 11.01 11.10 10.83 0 0 0
22/09/2022
11.01
 170,497 10.92 11.01 10.70 0 0 0
21/09/2022
10.97
 100,800 11.01 11.06 10.79 0 0 0
20/09/2022
11.01
 228,749 11.01 11.06 10.56 0 0 0
19/09/2022
11.01
 193,605 11.24 11.33 10.74 0 0 0
16/09/2022
11.24
 228,309 11.64 11.64 11.19 0 0 0
15/09/2022
11.46
 327,412 11.10 11.60 11.06 0 0 0
14/09/2022
11.10
 176,536 11.01 11.19 10.83 0 0 0
13/09/2022
11.24
 170,865 11.24 11.33 11.06 0 0 0
12/09/2022
11.24
 106,384 11.15 11.28 11.15 0 0 0
09/09/2022
11.15
 143,300 11.10 11.19 10.88 0 0 0
08/09/2022
11.10
 258,801 10.97 11.24 10.79 0 0 0
07/09/2022
10.92
 393,600 11.46 11.46 10.92 0 0 0
06/09/2022
11.46
 136,011 11.46 11.46 11.33 0 0 0
05/09/2022
11.46
 204,400 11.46 11.60 11.33 0 0 0
31/08/2022
11.60
 186,303 11.46 11.60 11.24 0 0 0
30/08/2022
11.46
 234,600 11.73 11.91 11.46 0 0 0
29/08/2022
11.69
 333,000 11.91 11.91 11.01 0 0 0
26/08/2022
12.05
 245,953 12.09 12.23 11.96 0 0 0
25/08/2022
12.14
 267,305 12.23 12.45 12.05 0 0 0
24/08/2022
12.18
 600,045 11.96 12.36 11.96 0 0 0
23/08/2022
11.96
 275,653 11.55 11.96 11.37 0 0 0
22/08/2022
11.55
 222,900 11.42 11.55 11.33 0 0 0
19/08/2022
11.51
 197,800 11.28 11.78 11.24 0 0 0
18/08/2022
11.51
 196,700 11.73 11.73 11.51 0 0 0
17/08/2022
11.78
 390,611 11.73 11.91 11.64 0 0 0
16/08/2022
11.73
 259,904 11.82 12.00 11.69 0 0 0
15/08/2022
11.87
 228,417 11.91 12.00 11.60 0 0 0
12/08/2022
11.87
 372,900 11.78 11.91 11.60 0 0 0
11/08/2022
11.78
 436,100 11.51 12.00 11.46 0 0 0
10/08/2022
11.51
 313,904 11.24 11.60 11.15 0 0 0
09/08/2022
11.19
 310,704 11.24 11.28 11.10 0 0 0
08/08/2022
11.19
 275,603 11.28 11.46 11.10 0 0 0
05/08/2022
11.28
 159,401 11.24 11.28 11.01 0 0 0
04/08/2022
11.24
 299,308 11.46 11.60 11.06 0 0 0
03/08/2022
11.42
 192,550 11.33 11.64 11.19 0 0 0
02/08/2022
11.33
 281,884 11.15 11.64 11.15 0 0 0
01/08/2022
11.10
 201,710 10.88 11.15 10.83 0 0 0
29/07/2022
10.88
 111,411 10.88 11.01 10.79 0 100 0.0
28/07/2022
10.88
 189,500 10.47 11.15 10.47 0 0 0
27/07/2022
10.43
 127,800 10.11 10.43 10.07 0 0 0
26/07/2022
10.20
 117,000 10.74 10.74 10.20 0 0 0
25/07/2022
10.74
 144,700 10.65 10.79 10.52 0 900 0.0
22/07/2022
10.79
 209,410 10.74 10.88 10.65 0 0 0
21/07/2022
10.79
 167,117 10.79 10.92 10.65 0 0 0
20/07/2022
10.79
 211,200 10.61 10.97 10.61 0 2,000 0.0
19/07/2022
10.56
 114,900 10.52 10.61 10.38 0 0 0
18/07/2022
10.52
 187,972 10.65 10.83 10.47 0 0 0
15/07/2022
10.65
 139,715 10.61 10.79 10.47 0 0 0
14/07/2022
10.65
 121,900 10.56 10.70 10.43 0 0 0
13/07/2022
10.70
 198,200 10.83 10.92 10.65 0 0 0
12/07/2022
10.79
 205,446 10.02 10.88 10.02 0 0 0
11/07/2022
10.07
 193,400 10.07 10.11 9.84 0 0 0
08/07/2022
10.07
 270,706 9.44 10.11 9.44 0 0 0
07/07/2022
9.39
 127,134 9.48 9.53 9.17 0 0 0
06/07/2022
9.44
 198,630 9.98 9.98 9.39 1,000 0 0.0
05/07/2022
9.98
 140,200 9.89 10.16 9.89 0 0 0
04/07/2022
10.16
 109,509 10.16 10.34 9.89 0 0 0
01/07/2022
10.11
 271,840 9.66 10.11 9.44 0 0 0
30/06/2022
10.07
 149,200 10.25 10.34 9.89 1,000 1,000 0.0
29/06/2022
10.29
 192,740 10.43 10.43 10.07 0 0 0
28/06/2022
10.34
 210,205 9.84 10.47 9.84 0 0 0
27/06/2022
9.80
 197,100 9.84 10.16 9.75 0 0 0
24/06/2022
9.75
 228,884 10.34 10.34 9.62 0 0 0
23/06/2022
9.57
 117,705 9.44 9.57 9.30 0 0 0
22/06/2022
9.44
 136,358 9.21 9.66 8.99 0 0 0
21/06/2022
9.21
 135,427 8.99 9.44 8.99 0 0 0
20/06/2022
9.30
 170,024 9.71 9.84 8.99 0 0 0
17/06/2022
9.71
 198,357 10.20 10.20 9.35 0 0 0
16/06/2022
10.29
 174,600 10.43 10.92 10.29 0 0 0
15/06/2022
10.43
 218,400 11.15 11.24 10.16 0 0 0
14/06/2022
11.19
 115,600 10.79 11.55 10.56 0 0 0
13/06/2022
11.19
 325,301 12.14 12.27 11.19 0 0 0
10/06/2022
12.41
 193,211 12.85 12.94 12.36 0 0 0
09/06/2022
12.90
 243,200 12.90 13.03 12.67 1,000 0 0.0
08/06/2022
12.85
 722,101 11.87 12.99 11.82 0 0 0
07/06/2022
11.82
 361,600 11.69 12.14 11.46 0 0 0
06/06/2022
11.78
 220,600 11.87 11.91 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc