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)
31/12/2021
23.06
 92,080 23.33 23.37 22.88 0 0 0
30/12/2021
23.33
 152,060 23.82 23.82 23.33 100 0 0.0
29/12/2021
23.82
 505,715 22.25 24.18 22.02 0 0 0
28/12/2021
22.16
 215,350 22.43 22.70 22.07 0 0 0
27/12/2021
22.43
 127,336 22.47 22.52 22.02 1,300 0 0.1
24/12/2021
22.47
 244,003 22.25 23.51 22.11 0 300 0.0
23/12/2021
22.20
 333,246 23.37 23.37 21.80 0 1,300 -0.1
22/12/2021
23.37
 328,905 23.37 23.69 23.24 0 0 0
21/12/2021
23.37
 240,805 23.37 23.60 22.92 0 0 0
20/12/2021
23.60
 352,020 23.33 24.05 22.11 22,300 100 1.1
17/12/2021
23.15
 331,089 22.25 23.46 22.25 0 1,500 -0.1
16/12/2021
22.25
 209,881 22.02 22.47 21.80 7,800 4,200 0.2
15/12/2021
22.02
 167,478 22.43 22.43 21.75 0 3,800 -0.2
14/12/2021
22.43
 249,130 23.15 23.15 22.16 0 0 0
13/12/2021
23.15
 343,472 22.47 23.46 22.02 96,800 0 4.9
10/12/2021
22.47
 404,191 22.02 23.10 21.84 5,300 0 0.3
09/12/2021
21.75
 446,532 19.78 21.75 19.64 0 0 0
08/12/2021
19.78
 87,932 19.87 19.91 19.55 0 0 0
07/12/2021
19.78
 196,790 19.33 19.87 19.10 0 0 0
06/12/2021
19.33
 282,880 20.23 20.23 18.65 0 0 0
03/12/2021
20.23
 209,236 21.12 21.12 20.23 0 0 0
02/12/2021
21.12
 248,128 20.86 21.17 20.68 4,000 0 0.2
01/12/2021
21.08
 138,484 21.12 21.21 20.68 0 0 0
30/11/2021
21.12
 240,654 20.81 21.53 20.81 0 0 0
29/11/2021
20.77
 215,493 20.54 20.95 20.05 1,800 0 0.1
26/11/2021
20.54
 294,404 21.80 21.80 20.32 0 0 0
25/11/2021
21.44
 138,706 21.12 21.66 21.08 500 0 0.0
24/11/2021
21.12
 211,821 20.59 21.30 20.45 0 0 0
23/11/2021
20.54
 224,141 19.78 20.59 18.43 0 0 0
22/11/2021
20.00
 778,457 21.84 21.84 20.00 0 2,000 -0.1
19/11/2021
21.84
 474,414 22.34 22.47 21.57 0 500 0.0
18/11/2021
22.07
 427,979 21.62 22.43 21.53 0 1,700 -0.1
17/11/2021
21.62
 632,389 22.16 22.16 20.95 0 1,000 0.0
16/11/2021
22.11
 546,128 23.10 23.15 21.89 400 2,800 -0.1
15/11/2021
23.06
 867,031 24.50 24.50 22.11 900 0 0.0
12/11/2021
24.27
 456,954 25.48 25.53 24.27 200 0 0.0
11/11/2021
25.44
 721,965 24.50 26.07 24.27 4,500 0 0.3
10/11/2021
24.14
 553,406 22.38 24.14 22.38 100 700 0.0
09/11/2021
22.38
 385,223 22.20 22.38 21.93 0 0 0
08/11/2021
22.20
 362,658 22.25 22.43 21.80 1,000 0 0.0
05/11/2021
22.20
 282,853 22.07 22.74 22.02 1,200 0 0.1
04/11/2021
22.02
 608,252 21.21 22.47 21.08 0 700 0.0
03/11/2021
21.21
 922,074 23.55 25.71 21.21 700 1,500 0.0
02/11/2021
23.55
 373,248 23.06 23.69 23.06 0 0 0
01/11/2021
23.06
 753,232 22.92 23.78 22.70 900 0 0.0
29/10/2021
22.92
 609,381 21.17 23.28 21.17 0 0 0
28/10/2021
21.17
 547,460 18.97 21.17 18.97 1,800 10 0.1
27/10/2021
19.28
 200,193 18.88 19.55 18.88 500 0 0.0
26/10/2021
18.88
 411,149 18.88 18.97 18.07 0 10,100 -0.4
25/10/2021
18.97
 321,900 18.70 19.69 18.70 100 600 0.0
22/10/2021
18.70
 381,356 18.16 19.10 18.16 200 0 0.0
21/10/2021
18.20
 334,574 17.62 18.20 17.57 0 1,400 -0.1
20/10/2021
17.62
 299,717 17.39 17.75 17.35 0 0 0
19/10/2021
17.35
 250,128 17.26 17.80 17.12 1,000 0 0.0
18/10/2021
17.21
 406,928 16.90 17.57 16.90 1,900 5,400 -0.1
15/10/2021
16.94
 523,035 17.08 17.30 16.81 0 700 0.0
14/10/2021
17.12
 328,860 16.77 17.30 16.77 0 1,000 0.0
13/10/2021
16.81
 597,555 16.81 17.66 16.63 1,700 0 0.1
12/10/2021
16.81
 1,277,997 15.33 16.81 15.33 2,000 0 0.1
11/10/2021
15.28
 145,520 15.10 15.46 15.06 3,400 0 0.1
08/10/2021
15.06
 227,509 15.51 15.51 15.06 0 0 0
07/10/2021
15.51
 356,302 15.24 15.73 15.24 0 0 0
06/10/2021
15.24
 215,088 14.65 15.24 14.61 0 0 0
05/10/2021
14.61
 140,510 14.61 14.74 14.52 0 5,600 -0.2
04/10/2021
14.61
 189,239 14.38 14.70 14.29 0 0 0
01/10/2021
14.52
 176,284 14.83 14.83 14.47 0 1,900 -0.1
30/09/2021
14.83
 70,173 14.61 14.88 14.61 0 0 0
29/09/2021
14.61
 83,881 14.47 14.74 14.38 0 1,100 0.0
28/09/2021
14.47
 290,794 14.38 14.56 13.98 2,500 4,800 -0.1
27/09/2021
14.38
 300,916 15.01 15.01 14.38 0 0 0
24/09/2021
15.01
 198,591 15.28 15.42 14.97 0 0 0
23/09/2021
15.37
 468,997 15.73 16.18 15.28 4,800 0 0.2
22/09/2021
15.73
 380,187 15.55 15.82 15.55 0 0 0
21/09/2021
15.55
 400,911 15.10 15.82 14.61 0 0 0
20/09/2021
15.10
 318,839 14.74 15.28 14.61 0 0 0
17/09/2021
14.74
 288,248 14.92 14.97 14.70 0 0 0
16/09/2021
14.92
 117,167 14.74 15.01 14.74 0 100 0.0
15/09/2021
14.88
 128,990 14.88 14.97 14.61 0 0 0
14/09/2021
14.83
 232,320 14.61 14.97 14.38 0 0 0
13/09/2021
14.61
 470,250 15.46 15.46 14.61 0 0 0
10/09/2021
15.42
 185,691 15.55 15.96 15.42 0 800 0.0
09/09/2021
15.55
 229,170 15.55 15.64 15.28 0 4,100 -0.1
08/09/2021
15.55
 187,715 15.55 15.82 15.10 10,100 0 0.3
07/09/2021
15.55
 389,288 16.41 16.45 15.28 0 0 0
06/09/2021
16.41
 480,418 15.96 16.63 15.96 4,900 0 0.2
01/09/2021
15.96
 487,944 15.28 15.96 15.19 0 0 0
31/08/2021
15.19
 395,575 15.19 15.69 14.83 0 0 0
30/08/2021
15.15
 269,110 14.61 15.19 14.61 0 0 0
27/08/2021
14.61
 140,647 14.34 14.61 14.11 0 0 0
26/08/2021
14.43
 202,220 14.52 14.61 13.93 0 0 0
25/08/2021
14.47
 166,664 14.02 14.47 13.71 0 0 0
24/08/2021
14.02
 330,790 14.47 14.61 13.75 0 0 0
23/08/2021
14.61
 305,010 15.73 15.78 14.61 0 0 0
20/08/2021
15.78
 595,150 16.09 16.63 14.83 0 0 0
19/08/2021
16.05
 161,688 16.05 16.05 15.73 0 0 0
18/08/2021
16.05
 244,756 16.05 16.05 15.55 0 7,000 -0.2
17/08/2021
16.00
 298,618 16.50 16.54 15.96 0 5,300 -0.2
16/08/2021
16.50
 826,039 15.33 16.59 15.28 0 0 0
13/08/2021
15.28
 332,247 15.24 15.28 14.52 2,000 13,800 -0.4
12/08/2021
15.24
 467,164 14.83 15.51 14.38 0 0 0

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