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)
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 15.19 15.96 15.19 0 0 0
31/08/2021
15.19
 395,575 15.15 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
 140,600 14.43 14.61 14.11 0 0 0
26/08/2021
14.43
 202,220 14.47 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 14.61 14.61 13.75 0 0 0
23/08/2021
14.61
 305,010 15.78 15.78 14.61 0 0 0
20/08/2021
15.78
 595,100 16.05 16.63 14.83 0 0 0
19/08/2021
16.05
 161,600 16.05 16.05 15.73 0 0 0
18/08/2021
16.05
 244,700 16.00 16.05 15.55 0 7,000 -0.2
17/08/2021
16.00
 298,600 16.50 16.54 15.96 0 5,300 -0.2
16/08/2021
16.50
 825,800 15.28 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
11/08/2021
14.83
 553,577 15.91 15.96 14.83 0 100 0.0
10/08/2021
15.91
 571,782 15.24 15.91 15.24 18,900 0 0.7
09/08/2021
15.24
 432,900 14.92 15.46 14.83 10,000 6,000 0.1
06/08/2021
14.92
 401,800 14.92 15.51 14.61 0 0 0
05/08/2021
14.92
 149,300 15.10 15.10 14.74 0 0 0
04/08/2021
15.10
 271,450 14.83 15.51 14.83 6,200 0 0.2
03/08/2021
14.83
 581,100 13.89 14.83 13.80 0 900 0.0
02/08/2021
13.89
 188,000 13.84 13.98 13.66 1,000 0 0.0
30/07/2021
13.84
 124,100 13.89 13.89 13.39 0 6,000 -0.2
29/07/2021
13.89
 131,100 13.89 13.93 13.35 0 300 0.0
28/07/2021
13.89
 119,042 14.20 14.25 13.62 1,100 300 0.0
27/07/2021
14.20
 147,988 14.16 14.56 14.02 6,500 0 0.2
26/07/2021
14.16
 191,190 13.84 14.16 13.30 0 0 0
23/07/2021
13.84
 192,452 13.03 13.84 12.99 0 0 0
22/07/2021
13.03
 92,310 12.81 13.12 12.81 0 0 0
21/07/2021
12.81
 41,100 12.81 13.03 12.76 0 500 0.0
20/07/2021
12.81
 52,795 12.67 12.81 12.36 0 0 0
19/07/2021
12.67
 79,920 13.03 13.03 12.41 0 0 0
16/07/2021
13.03
 33,650 13.03 13.08 12.85 2,300 0 0.1
15/07/2021
13.03
 34,487 13.08 13.12 12.85 0 0 0
14/07/2021
13.08
 70,533 13.03 13.71 12.81 0 0 0
13/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
13.03
 41,230 12.54 13.12 12.54 100 0 0.0
12/07/2021
12.54
 146,229 12.54 12.54 11.53 0 0 0
09/07/2021
12.54
 61,400 12.63 12.63 12.34 0 0 0
08/07/2021
12.63
 116,371 12.54 12.75 12.22 0 200 0.0
07/07/2021
12.54
 134,053 12.50 12.54 11.73 0 0 0
06/07/2021
12.50
 114,400 12.79 12.79 12.50 0 0 0
05/07/2021
12.79
 208,549 13.11 13.11 12.46 200 0 0.0
02/07/2021
13.11
 119,530 13.15 13.31 13.11 0 0 0
01/07/2021
13.15
 138,626 13.15 13.19 13.03 0 0 0
30/06/2021
13.15
 83,200 13.31 13.39 12.95 0 300 0.0
29/06/2021
13.31
 136,900 13.35 13.43 13.27 0 1,500 0.0
28/06/2021
13.35
 150,864 13.47 13.52 13.07 0 0 0
25/06/2021
13.47
 168,268 13.52 13.56 13.19 0 0 0
24/06/2021
13.52
 197,400 13.72 13.76 13.27 0 1,000 0.0
23/06/2021
13.72
 283,414 14.57 14.69 13.64 0 2,000 -0.1
22/06/2021
14.57
 180,964 14.61 15.17 14.57 2,000 0 0.1
21/06/2021
14.61
 161,420 14.81 14.81 14.37 300 500 0.0
18/06/2021
14.81
 221,000 14.69 15.09 14.57 0 0 0
17/06/2021
14.69
 185,000 14.73 14.73 14.32 1,200 0 0.0
16/06/2021
14.73
 92,015 14.89 14.97 14.57 0 0 0
15/06/2021
14.89
 236,651 14.37 15.17 14.20 1,000 500 0.0
14/06/2021
14.37
 432,218 13.68 14.77 13.68 0 0 0
11/06/2021
13.68
 96,939 13.56 13.72 13.43 0 0 0
10/06/2021
13.56
 67,761 13.88 13.88 13.56 0 0 0
09/06/2021
13.88
 116,700 13.76 14.12 13.56 0 200 0.0
08/06/2021
13.76
 318,600 13.31 14.37 13.19 0 1,400 0.0
07/06/2021
13.31
 159,870 13.47 13.47 12.95 200 400 0.0
04/06/2021
13.47
 127,000 13.76 13.92 13.35 0 0 0
03/06/2021
13.76
 154,600 13.84 14.08 13.43 700 0 0.0
02/06/2021
13.84
 297,334 12.91 13.92 12.91 1,800 0 0.1
01/06/2021
12.91
 193,700 12.26 12.95 12.06 0 5,500 -0.2
31/05/2021
12.26
 131,600 12.46 12.54 12.10 0 0 0
28/05/2021
12.46
 66,635 12.46 12.67 12.34 0 0 0
27/05/2021
12.46
 75,068 12.67 12.67 12.30 0 0 0
26/05/2021
12.67
 75,651 12.91 12.95 12.67 0 300 0.0
25/05/2021
12.91
 80,500 12.75 13.03 12.75 1,500 0 0.0
24/05/2021
12.75
 99,866 12.63 12.75 12.42 0 2,100 -0.1
21/05/2021
12.63
 106,659 12.30 12.71 12.14 0 0 0
20/05/2021
12.30
 104,500 12.10 12.38 12.10 1,800 0 0.1
19/05/2021
12.10
 104,470 11.90 12.46 11.90 2,400 0 0.1
18/05/2021
11.90
 178,957 12.54 12.54 11.90 0 100 0.0
17/05/2021
12.54
 94,830 12.83 12.95 12.50 0 0 0
14/05/2021
12.83
 118,000 13.19 13.27 12.83 7,500 700 0.2
13/05/2021
13.19
 122,622 13.52 13.52 13.19 100 0 0.0
12/05/2021
13.52
 180,600 12.83 13.76 12.50 0 500 0.0
11/05/2021
12.83
 76,800 12.95 12.95 12.71 0 0 0
10/05/2021
12.95
 93,703 13.11 13.15 12.75 0 0 0
07/05/2021
13.11
 140,900 13.11 13.43 12.95 800 500 0.0
06/05/2021
13.11
 102,424 12.87 13.35 12.87 0 0 0
05/05/2021
12.87
 65,320 12.75 13.07 12.54 300 1,600 0.0
04/05/2021
12.75
 49,300 12.99 12.99 12.26 0 0 0
29/04/2021
12.99
 67,100 12.63 13.31 12.71 700 0 0.0
28/04/2021
12.63
 155,410 12.54 12.67 12.34 0 0 0
27/04/2021
12.54
 93,213 13.23 13.56 12.54 2,200 0 0.1
26/04/2021
13.23
 99,600 13.56 13.92 12.87 0 0 0
23/04/2021
13.56
 99,300 13.39 13.68 12.99 0 0 0
22/04/2021
13.39
 147,521 14.53 14.57 13.39 300 0 0.0
20/04/2021
14.53
 101,050 14.61 14.69 14.16 0 14,500 -0.5
19/04/2021
14.61
 84,800 14.77 14.97 14.57 0 0 0
16/04/2021
14.77
 183,500 15.17 15.38 13.88 0 0 0
15/04/2021
15.17
 101,200 15.21 15.30 15.01 0 0 0

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