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)
27/01/2022
18.29
 195,707 18.97 19.19 18.07 0 1,500 -0.1
26/01/2022
18.97
 144,200 19.73 19.96 18.07 0 0 0
25/01/2022
19.73
 161,970 18.61 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 20.86 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
 203,900 18.43 19.55 17.53 0 0 0
18/01/2022
18.43
 369,000 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 23.33 23.60 21.04 4,800 0 0.2
12/01/2022
23.33
 513,283 24.45 24.45 22.02 4,000 100 0.2
11/01/2022
24.45
 449,176 25.17 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 24.77 27.19 24.77 0 0 0
06/01/2022
24.77
 924,085 22.52 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
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 22.16 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 22.20 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 23.60 23.60 22.92 0 0 0
20/12/2021
23.60
 352,020 23.15 24.05 22.11 22,300 100 1.1
17/12/2021
23.15
 331,000 22.25 23.46 22.25 0 1,500 -0.1
16/12/2021
22.25
 209,800 22.02 22.47 21.80 7,800 4,200 0.2
15/12/2021
22.02
 167,300 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 21.75 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 19.78 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 21.08 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 20.77 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 21.44 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 20.54 21.30 20.45 0 0 0
23/11/2021
20.54
 224,141 20.00 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 22.07 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 22.11 22.16 20.95 0 1,000 0.0
16/11/2021
22.11
 546,128 23.06 23.15 21.89 400 2,800 -0.1
15/11/2021
23.06
 867,031 24.27 24.50 22.11 900 0 0.0
12/11/2021
24.27
 456,954 25.44 25.53 24.27 200 0 0.0
11/11/2021
25.44
 721,965 24.14 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 22.20 22.43 21.80 1,000 0 0.0
05/11/2021
22.20
 282,853 22.02 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 19.28 21.17 18.97 1,800 10 0.1
27/10/2021
19.28
 199,800 18.88 19.55 18.88 500 0 0.0
26/10/2021
18.88
 411,149 18.97 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 18.20 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 17.35 17.75 17.35 0 0 0
19/10/2021
17.35
 250,128 17.21 17.80 17.12 1,000 0 0.0
18/10/2021
17.21
 406,928 16.94 17.57 16.90 1,900 5,400 -0.1
15/10/2021
16.94
 523,035 17.12 17.30 16.81 0 700 0.0
14/10/2021
17.12
 328,860 16.81 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 15.28 16.81 15.33 2,000 0 0.1
11/10/2021
15.28
 145,100 15.06 15.46 15.06 3,400 0 0.1
08/10/2021
15.06
 227,200 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 14.61 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 14.52 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 15.37 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 14.88 15.01 14.74 0 100 0.0
15/09/2021
14.88
 128,990 14.83 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 15.42 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

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