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)
19/03/2021
17.76
 335,956 17.00 18.29 16.79 1,300 100 0.1
18/03/2021
16.63
 478,487 15.17 16.63 15.17 100 0 0.0
17/03/2021
15.13
 391,700 13.80 15.34 13.80 500 900 0.0
16/03/2021
13.96
 213,935 14.16 14.20 13.64 0 700 0.0
15/03/2021
14.16
 162,260 14.24 14.37 14.00 0 0 0
12/03/2021
14.24
 220,236 14.37 14.93 13.76 1,600 0 0.1
11/03/2021
14.37
 436,739 13.80 14.93 13.80 16,600 0 0.6
10/03/2021
13.80
 522,238 12.58 13.80 12.58 600 0 0.0
09/03/2021
12.54
 315,793 12.30 12.63 11.98 0 0 0
08/03/2021
12.22
 349,581 11.73 12.30 11.65 0 0 0
05/03/2021
11.73
 74,000 11.65 11.73 11.45 0 0 0
04/03/2021
11.69
 107,533 12.95 12.95 11.37 0 0 0
03/03/2021
11.82
 169,344 11.65 11.94 11.49 0 0 0
02/03/2021
11.65
 154,400 11.41 11.65 11.33 0 0 0
01/03/2021
11.33
 110,500 11.25 11.33 11.17 0 0 0
26/02/2021
11.29
 125,500 11.05 11.29 11.05 0 700 0.0
25/02/2021
11.45
 63,100 11.37 11.53 11.33 0 0 0
24/02/2021
11.33
 111,663 11.49 11.53 11.21 0 0 0
23/02/2021
11.49
 113,502 11.53 11.57 11.17 0 0 0
22/02/2021
11.49
 129,803 11.94 12.10 11.49 0 1,000 0.0
19/02/2021
11.94
 168,204 11.53 12.02 11.41 1,200 0 0.0
18/02/2021
11.53
 172,839 11.05 11.53 10.84 0 0 0
17/02/2021
11.05
 91,360 10.56 11.09 10.56 0 900 0.0
09/02/2021
10.84
 76,641 10.68 10.84 10.52 0 0 0
08/02/2021
10.72
 113,350 10.52 10.84 10.32 0 0 0
05/02/2021
10.32
 69,001 10.28 10.36 10.20 0 0 0
04/02/2021
10.24
 74,100 10.16 10.52 10.16 0 0 0
03/02/2021
10.16
 136,300 10.16 10.40 9.95 0 0 0
02/02/2021
10.08
 54,156 9.83 10.08 9.15 0 0 0
01/02/2021
9.83
 105,850 10.93 10.93 9.83 0 0 0
29/01/2021
10.93
 228,610 9.19 11.17 9.15 100 0 0.0
28/01/2021
10.16
 167,300 11.01 11.05 10.16 100 0 0.0
27/01/2021
11.25
 175,511 11.65 11.65 11.13 0 0 0
26/01/2021
11.65
 214,088 11.33 11.65 11.09 0 1,500 0.0
25/01/2021
11.49
 54,249 11.57 11.69 11.49 0 0 0
22/01/2021
11.69
 82,259 11.86 11.90 11.61 0 0 0
21/01/2021
11.90
 163,700 11.73 11.90 11.57 0 0 0
20/01/2021
11.73
 176,980 11.90 11.98 11.29 0 0 0
19/01/2021
12.02
 276,530 12.26 12.30 11.09 0 0 0
18/01/2021
12.26
 203,390 12.46 12.75 12.02 0 0 0
15/01/2021
12.54
 161,729 12.42 12.79 12.26 0 0 0
14/01/2021
12.42
 83,930 12.42 12.50 12.14 8,500 0 0.3
13/01/2021
12.42
 178,600 12.22 12.54 12.06 0 0 0
12/01/2021
12.22
 172,728 11.98 12.46 11.78 900 0 0.0
11/01/2021
11.98
 177,000 11.78 12.06 11.69 0 0 0
08/01/2021
11.78
 164,432 12.02 12.06 11.78 0 800 0.0
07/01/2021
12.02
 176,954 11.65 12.14 11.61 100 0 0.0
06/01/2021
11.73
 139,699 11.94 11.94 11.69 0 0 0
05/01/2021
11.90
 298,831 11.73 12.06 11.73 500 0 0.0
04/01/2021
11.65
 194,880 11.33 11.82 11.33 1,300 0 0.0
31/12/2020
11.29
 100,618 11.45 11.49 11.29 20 0 0.0
30/12/2020
11.45
 73,741 11.45 11.45 11.25 0 0 0
29/12/2020
11.45
 124,425 11.25 11.45 11.13 0 0 0
28/12/2020
11.25
 108,740 11.33 11.73 10.93 10 0 0.0
25/12/2020
11.65
 133,975 11.49 11.69 11.17 0 700 0.0
24/12/2020
11.61
 228,172 11.69 11.73 10.93 0 0 0
23/12/2020
11.69
 141,371 11.78 11.94 11.37 0 0 0
22/12/2020
11.82
 293,031 11.25 11.82 11.25 700 0 0.0
21/12/2020
11.29
 151,640 11.33 11.45 11.25 0 0 0
18/12/2020
11.33
 126,211 11.25 11.33 11.13 0 0 0
17/12/2020
11.25
 300,030 11.37 11.37 10.84 0 0 0
16/12/2020
11.41
 158,270 11.69 11.69 11.21 0 0 0
15/12/2020
11.53
 236,315 11.21 11.69 11.21 0 0 0
14/12/2020
11.25
 304,100 10.84 11.25 10.72 0 0 0
11/12/2020
10.84
 107,772 10.72 10.84 10.60 0 0 0
10/12/2020
10.76
 157,921 11.09 11.09 10.64 0 0 0
09/12/2020
11.09
 95,517 10.97 11.33 10.97 0 0 0
08/12/2020
10.97
 220,762 10.72 10.97 10.72 0 0 0
07/12/2020
10.72
 109,830 10.72 10.89 10.68 0 0 0
04/12/2020
10.72
 103,440 10.89 10.89 10.64 80 0 0.0
03/12/2020
10.72
 117,664 10.93 11.05 10.72 0 0 0
02/12/2020
10.72
 164,980 10.52 10.72 10.36 0 1,000 0.0
01/12/2020
10.52
 169,306 10.32 10.93 10.20 0 1,000 0.0
30/11/2020
10.52
 153,532 10.72 10.84 10.44 0 0 0
27/11/2020
10.93
 125,990 10.64 10.93 10.44 0 0 0
26/11/2020
10.89
 274,098 10.48 11.13 10.48 2,000 0 0.1
25/11/2020
10.48
 406,713 9.55 10.48 9.55 0 0 0
24/11/2020
9.55
 209,414 9.55 9.59 9.39 0 0 0
23/11/2020
9.55
 151,004 9.47 9.63 9.39 2,000 0 0.0
20/11/2020
9.47
 125,871 9.47 9.51 9.31 0 0 0
19/11/2020
9.47
 155,020 9.51 9.67 9.31 0 0 0
18/11/2020
9.51
 276,242 9.27 9.63 9.10 0 0 0
17/11/2020
9.23
 204,110 9.10 9.31 8.98 0 1,000 0.0
16/11/2020
9.10
 148,661 9.23 9.27 9.02 0 0 0
13/11/2020
9.23
 152,941 9.19 9.27 8.94 0 0 0
12/11/2020
9.19
 136,399 8.90 9.31 8.90 1,000 0 0.0
11/11/2020
8.90
 132,280 8.86 8.94 8.74 0 0 0
10/11/2020
8.82
 263,045 8.70 9.10 8.66 0 0 0
09/11/2020
8.66
 204,950 8.70 8.78 8.54 0 0 0
06/11/2020
8.74
 120,988 8.86 8.86 8.62 0 1,500 0.0
05/11/2020
8.86
 157,947 8.98 9.02 8.62 0 1,500 0.0
04/11/2020
9.02
 172,021 8.62 9.02 8.58 0 0 0
03/11/2020
8.58
 108,492 8.58 8.94 8.50 0 1,100 0.0
02/11/2020
8.58
 117,227 8.70 8.90 8.09 0 1,400 0.0
30/10/2020
8.74
 371,410 9.27 9.39 8.46 1,000 2,900 0.0
29/10/2020
9.39
 138,860 8.90 9.39 8.86 0 5,000 -0.1
28/10/2020
9.10
 208,585 9.71 9.71 8.74 0 0 0
27/10/2020
9.71
 199,633 9.47 9.71 9.23 0 0 0
26/10/2020
9.55
 191,882 9.27 9.87 9.27 1,000 0 0.0
23/10/2020
9.63
 130,202 9.59 9.67 9.31 1,000 0 0.0

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