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)
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 8.82 8.94 8.74 0 0 0
10/11/2020
8.82
 263,045 8.66 9.10 8.66 0 0 0
09/11/2020
8.66
 204,950 8.74 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 9.02 9.02 8.62 0 1,500 0.0
04/11/2020
9.02
 172,021 8.58 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 8.74 8.90 8.09 0 1,400 0.0
30/10/2020
8.74
 371,410 9.39 9.39 8.46 1,000 2,900 0.0
29/10/2020
9.39
 138,860 9.10 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 9.55 9.71 9.23 0 0 0
26/10/2020
9.55
 191,882 9.63 9.87 9.27 1,000 0 0.0
23/10/2020
9.63
 130,202 9.43 9.67 9.31 1,000 0 0.0
22/10/2020
9.43
 192,341 9.06 9.71 9.06 2,000 0 0.0
21/10/2020
9.06
 466,141 8.25 9.06 8.46 0 114,000 -2.4
20/10/2020
8.25
 135,100 8.46 8.46 8.01 0 8,200 -0.2
19/10/2020
8.46
 278,895 8.30 8.62 8.01 0 55,900 -1.2
16/10/2020
8.30
 480,668 9.19 9.23 8.30 1,000 7,200 -0.1
15/10/2020
9.19
 206,058 9.27 9.59 9.10 60,000 0 1.4
14/10/2020
9.27
 158,850 8.90 9.67 8.86 17,800 0 0.4
13/10/2020
8.90
 255,495 8.86 8.94 8.50 106,000 0 2.3
12/10/2020
8.86
 160,200 8.70 9.15 8.78 5,900 0 0.1
09/10/2020
8.70
 345,732 7.93 8.70 7.89 1,100 0 0.0
08/10/2020
7.93
 271,620 7.73 8.05 7.73 7,000 0 0.1
07/10/2020
7.73
 118,520 7.93 7.93 7.69 0 0 0
06/10/2020
7.93
 241,632 7.85 8.09 7.85 1,000 0 0.0
05/10/2020
7.85
 212,161 7.32 7.85 7.32 1,000 0 0.0
02/10/2020
7.32
 147,099 7.45 7.45 7.16 0 0 0
01/10/2020
7.45
 177,073 7.20 7.45 7.24 0 0 0
30/09/2020
7.20
 74,880 7.08 7.20 7.04 0 0 0
29/09/2020
7.08
 112,916 7.16 7.24 7.00 0 0 0
28/09/2020
7.16
 62,260 7.16 7.20 7.08 0 0 0
25/09/2020
7.16
 93,864 7.04 7.20 7.04 1,000 0 0.0
24/09/2020
7.04
 77,860 7.08 7.16 7.00 0 0 0
23/09/2020
7.08
 60,156 7.08 7.12 7.04 0 0 0
22/09/2020
7.08
 250,808 7.08 7.16 6.92 0 0 0
21/09/2020
7.08
 263,436 7.28 7.32 7.08 0 0 0
18/09/2020
7.28
 102,360 7.53 7.53 7.28 1,500 0 0.0
17/09/2020
7.53
 103,250 7.49 7.57 7.36 0 1,000 0.0
16/09/2020
7.49
 109,859 7.57 7.65 7.41 0 0 0
15/09/2020
7.57
 315,760 7.36 7.73 7.28 2,500 1,700 0.0
14/09/2020
7.36
 93,295 7.28 7.45 7.28 1,000 0 0.0
11/09/2020
7.28
 120,810 7.28 7.45 7.16 0 0 0
10/09/2020
7.28
 137,510 7.08 7.45 7.12 1,000 0 0.0
09/09/2020
7.08
 81,651 7.20 7.20 7.00 0 0 0
08/09/2020
7.20
 175,220 7.08 7.20 6.96 0 0 0
07/09/2020
7.08
 193,600 7.41 7.57 7.08 0 0 0
04/09/2020
7.41
 194,250 7.24 7.61 7.08 1,700 0 0.0
03/09/2020
7.24
 117,130 7.12 7.28 7.00 0 0 0
01/09/2020
7.12
 100,630 7.28 7.32 7.12 0 0 0
31/08/2020
7.28
 395,033 7.45 7.45 6.96 0 2,000 0.0
28/08/2020
7.45
 184,630 7.65 7.69 7.45 0 0 0
27/08/2020
7.65
 192,251 7.57 7.77 7.45 0 0 0
26/08/2020
7.57
 280,480 7.69 7.81 7.53 0 0 0
25/08/2020
7.69
 139,710 7.81 8.09 7.69 0 0 0
24/08/2020
7.81
 213,785 7.53 7.93 7.53 0 0 0
21/08/2020
7.53
 152,171 7.45 7.57 7.36 0 3,000 -0.1
20/08/2020
7.45
 136,220 7.57 7.57 7.32 0 1,000 0.0
19/08/2020
7.57
 157,752 7.36 7.61 7.32 1,000 0 0.0
18/08/2020
7.36
 96,190 7.16 7.61 7.20 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2020
7.16
 238,210 6.58 7.20 6.76 1,000 29,000 -0.5
14/08/2020
6.58
 142,142 6.73 6.80 6.44 1,000 6,300 -0.1
13/08/2020
6.73
 163,717 6.58 6.73 6.48 0 2,700 0.0
12/08/2020
6.58
 344,985 6.76 6.76 6.33 0 10,000 -0.2
11/08/2020
6.76
 334,640 6.80 6.91 6.62 1,000 6,500 -0.1
10/08/2020
6.80
 193,024 6.73 6.94 6.62 1,000 5,000 -0.1
07/08/2020
6.73
 194,657 6.58 6.98 6.55 1,000 100 0.0
06/08/2020
6.58
 270,040 6.37 6.66 6.12 1,300 0 0.0
05/08/2020
6.37
 258,306 6.26 6.48 6.26 1,000 0 0.0
04/08/2020
6.26
 295,033 6.16 6.66 6.19 6,561 3,600 0.1
03/08/2020
6.16
 582,589 5.62 6.16 5.62 25,439 0 0.4
31/07/2020
5.62
 332,990 5.80 5.94 5.62 26,300 0 0.4
30/07/2020
5.80
 188,720 5.83 5.98 5.65 0 0 0
29/07/2020
5.83
 520,924 5.40 5.83 5.37 0 0 0
28/07/2020
5.40
 259,342 4.94 5.40 4.90 0 0 0
27/07/2020
4.94
 186,900 5.26 5.26 4.83 0 0 0
24/07/2020
5.26
 379,570 5.19 5.40 4.90 0 0 0
23/07/2020
5.19
 104,640 5.19 5.19 5.08 0 0 0
22/07/2020
5.19
 114,400 5.19 5.22 5.12 0 0 0
21/07/2020
5.19
 136,846 5.19 5.26 5.15 0 0 0
20/07/2020
5.19
 315,700 4.87 5.30 4.94 0 0 0
17/07/2020
4.87
 83,050 4.76 4.90 4.80 0 0 0
16/07/2020
4.76
 78,404 4.83 4.87 4.76 0 0 0
15/07/2020
4.83
 127,565 4.83 5.01 4.83 0 0 0
14/07/2020
4.83
 81,120 4.83 4.90 4.80 0 0 0
13/07/2020
4.83
 129,740 4.83 5.01 4.83 0 0 0
10/07/2020
4.83
 180,809 4.97 4.97 4.72 0 0 0
09/07/2020
4.97
 236,298 4.87 5.08 4.83 0 0 0
08/07/2020
4.87
 269,064 4.58 5.01 4.54 0 0 0
07/07/2020
4.58
 166,710 4.54 4.69 4.54 0 400 0.0
06/07/2020
4.54
 89,241 4.54 4.58 4.51 0 0 0
03/07/2020
4.54
 161,850 4.51 4.62 4.51 0 0 0
02/07/2020
4.51
 107,620 4.40 4.72 4.37 0 0 0
01/07/2020
4.40
 194,100 4.22 4.40 4.22 0 200 0.0
30/06/2020
4.22
 177,100 4.04 4.37 4.12 0 0 0

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