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)
03/06/2022
11.87
 80,000 12.09 12.09 11.51 0 0 0
02/06/2022
12.09
 191,700 11.91 12.14 11.82 0 0 0
01/06/2022
11.91
 81,226 11.87 12.14 11.82 0 0 0
31/05/2022
11.91
 156,742 12.27 12.32 11.91 100 0 0.0
30/05/2022
12.27
 176,900 12.14 12.36 12.00 0 0 0
27/05/2022
12.14
 140,934 12.00 12.36 11.96 100 0 0.0
26/05/2022
11.96
 161,862 11.69 12.14 11.60 0 0 0
25/05/2022
11.51
 330,910 11.24 11.91 11.24 0 0 0
24/05/2022
11.24
 53,925 11.01 11.37 11.01 0 0 0
23/05/2022
11.33
 130,000 11.24 11.64 11.01 0 4,400 -0.1
20/05/2022
11.24
 263,982 10.79 11.46 10.79 0 0 0
19/05/2022
10.79
 83,834 10.79 10.97 10.61 0 0 0
18/05/2022
11.19
 94,508 11.10 11.69 11.06 0 0 0
17/05/2022
11.06
 263,300 10.29 11.10 9.12 0 10,000 -0.2
16/05/2022
10.11
 186,200 10.16 10.56 9.44 0 0 0
13/05/2022
10.16
 431,710 11.24 11.33 10.16 0 0 0
12/05/2022
11.24
 127,600 12.27 12.27 11.24 0 0 0
11/05/2022
12.27
 137,407 11.69 12.27 11.46 0 0 0
10/05/2022
11.60
 170,765 11.19 11.78 10.88 0 0 0
09/05/2022
11.69
 224,905 12.94 12.94 11.69 0 0 0
06/05/2022
12.94
 105,300 13.62 13.62 12.94 0 0 0
05/05/2022
13.62
 253,274 14.11 14.11 13.39 500 0 0.0
04/05/2022
14.11
 128,330 14.29 14.29 13.93 500 0 0.0
29/04/2022
14.25
 104,800 13.93 14.38 13.93 1,000 0 0.0
28/04/2022
14.11
 95,500 14.25 14.47 14.02 0 0 0
27/04/2022
14.25
 137,436 13.57 14.29 13.44 0 0 0
26/04/2022
13.57
 193,343 12.36 13.57 11.82 0 0 0
25/04/2022
12.45
 196,306 13.26 13.80 12.14 0 0 0
22/04/2022
13.17
 238,023 12.67 13.44 12.50 0 0 0
21/04/2022
12.67
 253,800 13.93 13.93 12.54 1,000 0 0.0
20/04/2022
13.93
 177,702 14.88 14.88 13.93 100 0 0.0
19/04/2022
14.88
 244,200 16.18 16.41 14.83 0 0 0
18/04/2022
16.18
 416,251 17.53 17.53 15.78 0 0 0
14/04/2022
18.25
 164,425 19.10 19.10 18.20 0 0 0
13/04/2022
18.38
 363,106 18.65 18.83 17.39 0 0 0
12/04/2022
18.65
 153,320 19.33 19.37 18.65 0 0 0
08/04/2022
19.33
 155,500 19.55 19.60 19.10 0 0 0
07/04/2022
19.55
 236,811 20.18 20.23 19.55 0 3,400 -0.1
06/04/2022
20.18
 391,255 20.14 21.08 19.78 0 1,100 -0.1
05/04/2022
20.14
 184,010 20.54 20.54 20.09 0 2,100 -0.1
04/04/2022
20.54
 312,798 20.09 20.99 20.05 0 0 0
01/04/2022
20.00
 186,181 20.05 20.23 19.69 0 0 0
31/03/2022
20.05
 496,516 19.19 20.59 19.15 0 0 0
30/03/2022
19.15
 129,600 19.33 19.46 19.10 0 0 0
29/03/2022
19.51
 187,400 19.24 19.64 18.88 0 2,800 -0.1
28/03/2022
19.24
 301,160 19.60 19.60 18.88 0 0 0
25/03/2022
19.60
 124,600 19.55 19.69 19.42 0 0 0
24/03/2022
19.55
 112,936 19.64 19.64 19.37 0 0 0
23/03/2022
19.64
 179,470 19.87 19.96 19.64 0 0 0
22/03/2022
19.87
 220,191 19.87 20.14 19.78 0 0 0
21/03/2022
19.87
 193,114 19.78 20.14 19.60 0 9,700 -0.4
18/03/2022
19.69
 168,954 19.24 19.78 19.24 0 0 0
17/03/2022
19.19
 106,009 19.19 19.42 19.10 0 7,400 -0.3
16/03/2022
19.15
 79,255 19.10 19.55 19.10 0 0 0
15/03/2022
19.10
 116,400 18.70 19.10 18.65 0 0 0
14/03/2022
18.65
 284,540 19.10 19.42 18.65 0 37,500 -1.6
11/03/2022
19.10
 141,159 19.42 19.60 18.88 0 0 0
10/03/2022
19.37
 184,814 19.37 19.64 18.79 0 68,700 -2.9
09/03/2022
19.33
 209,751 19.60 19.78 18.74 300 0 0.0
08/03/2022
19.64
 257,310 19.73 20.18 19.51 0 0 0
07/03/2022
19.78
 156,277 20.23 20.23 19.78 0 0 0
04/03/2022
20.27
 305,271 19.69 20.68 19.55 0 0 0
03/03/2022
19.69
 137,840 19.78 19.78 19.46 0 13,400 -0.6
02/03/2022
19.78
 147,543 19.51 19.82 19.28 3,000 0 0.1
01/03/2022
19.51
 181,131 19.24 19.55 19.01 0 0 0
28/02/2022
19.24
 127,504 19.51 19.51 19.19 0 2,000 -0.1
25/02/2022
19.51
 132,703 19.33 19.78 19.28 0 0 0
24/02/2022
19.28
 274,556 20.23 20.23 18.74 4,000 0 0.2
23/02/2022
20.23
 150,926 19.69 20.41 19.69 0 0 0
22/02/2022
20.00
 206,870 20.68 20.72 19.33 0 0 0
21/02/2022
20.72
 268,574 20.32 21.35 20.09 0 500 0.0
18/02/2022
20.32
 146,592 19.96 20.32 19.78 0 0 0
17/02/2022
20.09
 102,803 20.23 20.50 19.82 0 0 0
16/02/2022
20.18
 204,061 19.28 20.18 19.28 0 0 0
15/02/2022
19.24
 108,547 19.33 19.37 18.74 2,100 0 0.1
14/02/2022
19.28
 141,252 19.51 19.51 18.92 3,000 0 0.1
11/02/2022
19.55
 251,509 19.60 19.60 19.28 100 0 0.0
10/02/2022
19.69
 72,936 19.82 20.23 19.42 0 0 0
09/02/2022
19.87
 114,058 19.78 19.91 19.10 100 0 0.0
08/02/2022
19.60
 158,144 18.88 20.00 18.83 0 0 0
07/02/2022
18.83
 119,969 18.38 19.19 18.38 0 0 0
28/01/2022
18.34
 142,700 18.25 18.56 18.20 0 0 0
27/01/2022
18.29
 195,707 18.43 19.19 18.07 0 1,500 -0.1
26/01/2022
18.97
 144,200 19.78 19.96 18.07 0 0 0
25/01/2022
19.73
 161,970 18.52 19.73 17.53 0 0 0
24/01/2022
18.61
 303,852 20.45 20.45 18.43 0 0 0
21/01/2022
20.45
 151,114 20.99 21.62 20.45 0 300 0.0
20/01/2022
20.86
 184,857 19.46 21.12 18.88 0 10,000 -0.4
19/01/2022
19.46
 203,951 18.43 19.55 17.53 0 0 0
18/01/2022
18.43
 369,120 19.69 19.69 17.98 0 0 0
17/01/2022
19.69
 245,880 21.80 21.84 19.69 0 0 0
14/01/2022
21.80
 240,204 21.04 21.89 19.60 0 0 0
13/01/2022
21.04
 423,944 23.37 23.60 21.04 4,800 0 0.2
12/01/2022
23.33
 513,283 24.32 24.45 22.02 4,000 100 0.2
11/01/2022
24.45
 449,176 24.50 25.17 24.27 1,000 0 0.1
10/01/2022
25.17
 336,078 26.11 26.34 25.17 0 500 0.0
07/01/2022
26.11
 505,833 27.19 27.19 24.77 0 0 0
06/01/2022
24.77
 924,085 22.56 24.77 22.43 0 100 0.0
05/01/2022
22.52
 205,651 22.97 23.01 22.52 3,000 0 0.2
04/01/2022
22.97
 242,870 23.06 23.28 22.61 7,100 0 0.4

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