CTCP Đầu tư Phát triển Thành Đạt (dtd)

10.30
-0.10
(-0.96%)
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
(2026-08-19) 		-0.90 -7.96% 3,381,000 54,000 0.6
10.30
17.20
10.30
2 tháng
(2026-07-20) 		-2.70 -20.61% 5,976,000 51,600 0.5
10.30
17.20
10.30
3 tháng
(2026-06-22) 		-3 -22.39% 8,867,400 40,700 0.4
10.30
17.20
10.30
6 tháng
(2026-03-23) 		-2.44 -18.98% 21,822,800 23,500 0.0
9.23
17.20
10.30
12 tháng
(2025-09-23) 		-7.62 -42.30% 72,058,400 -1,678,600 -26.7
9.23
20.13
10.30
24 tháng
(2024-09-30) 		-8.78 -45.76% 256,146,851 -542,154 -6.1
7.96
26.60
10.30
36 tháng
(2023-10-04) 		-5.42 -34.25% 511,929,263 -324,027 -2.0
6.02
26.60
10.30
60 tháng
(2021-10-14) 		-6.72 -39.27% 701,785,906 -84,315 0.1
4.70
26.60
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
10.34
 210,205 9.80 10.47 9.84 0 0 0
27/06/2022
9.80
 197,100 9.75 10.16 9.75 0 0 0
24/06/2022
9.75
 228,884 9.57 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 9.30 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 10.29 10.29 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 11.19 11.24 10.16 0 0 0
14/06/2022
11.19
 115,600 11.19 11.55 10.56 0 0 0
13/06/2022
11.19
 325,301 12.41 12.41 11.19 0 0 0
10/06/2022
12.41
 193,211 12.90 12.94 12.36 0 0 0
09/06/2022
12.90
 243,200 12.85 13.03 12.67 1,000 0 0.0
08/06/2022
12.85
 722,101 11.82 12.99 11.82 0 0 0
07/06/2022
11.82
 361,600 11.78 12.14 11.46 0 0 0
06/06/2022
11.78
 220,600 11.87 11.91 11.69 0 0 0
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 11.91 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 11.96 12.36 11.96 100 0 0.0
26/05/2022
11.96
 161,862 11.51 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 11.33 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 11.19 11.19 10.61 0 0 0
18/05/2022
11.19
 94,508 11.06 11.69 11.06 0 0 0
17/05/2022
11.06
 263,300 10.11 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 11.60 12.27 11.46 0 0 0
10/05/2022
11.60
 170,765 11.69 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 14.25 14.29 13.93 500 0 0.0
29/04/2022
14.25
 104,800 14.11 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 12.45 13.57 11.82 0 0 0
25/04/2022
12.45
 196,306 13.17 13.80 12.14 0 0 0
22/04/2022
13.17
 237,900 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
 177,600 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
 416,200 17.53 17.53 15.78 0 0 0
15/04/2022
17.53
 338,200 18.25 18.25 17.30 0 0 0
14/04/2022
18.25
 164,400 18.38 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 20.00 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 19.15 20.59 19.15 0 0 0
30/03/2022
19.15
 129,600 19.51 19.51 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 19.69 20.14 19.60 0 9,700 -0.4
18/03/2022
19.69
 168,954 19.19 19.78 19.24 0 0 0
17/03/2022
19.19
 106,009 19.15 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 18.65 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 19.37 19.60 18.88 0 0 0
10/03/2022
19.37
 184,814 19.33 19.64 18.79 0 68,700 -2.9
09/03/2022
19.33
 209,751 19.64 19.78 18.74 300 0 0.0
08/03/2022
19.64
 257,310 19.78 20.18 19.51 0 0 0
07/03/2022
19.78
 156,277 20.27 20.27 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 19.28 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 20.00 20.41 19.69 0 0 0
22/02/2022
20.00
 206,870 20.72 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 20.09 20.32 19.78 0 0 0
17/02/2022
20.09
 102,803 20.18 20.50 19.82 0 0 0
16/02/2022
20.18
 204,061 19.24 20.18 19.28 0 0 0
15/02/2022
19.24
 108,547 19.28 19.37 18.74 2,100 0 0.1
14/02/2022
19.28
 141,252 19.55 19.55 18.92 3,000 0 0.1
11/02/2022
19.55
 251,509 19.69 19.69 19.28 100 0 0.0
10/02/2022
19.69
 72,936 19.87 20.23 19.42 0 0 0
09/02/2022
19.87
 114,058 19.60 19.91 19.10 100 0 0.0
08/02/2022
19.60
 158,144 18.83 20.00 18.83 0 0 0
07/02/2022
18.83
 119,969 18.34 19.19 18.38 0 0 0
28/01/2022
18.34
 142,700 18.29 18.56 18.20 0 0 0

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