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)
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 9.06 9.06 8.46 0 114,000 -2.4
20/10/2020
8.25
 135,170 8.42 8.42 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 9.35 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 8.90 8.94 8.50 106,000 0 2.3
12/10/2020
8.86
 160,400 8.90 9.15 8.78 5,900 0 0.1
09/10/2020
8.70
 345,732 7.89 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 7.89 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 7.36 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 7.24 7.45 7.24 0 0 0
30/09/2020
7.20
 74,880 7.04 7.20 7.04 0 0 0
29/09/2020
7.08
 112,916 7.20 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 7.04 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 7.45 7.45 7.28 1,500 0 0.0
17/09/2020
7.53
 103,250 7.57 7.57 7.36 0 1,000 0.0
16/09/2020
7.49
 109,859 7.65 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 7.12 7.45 7.12 1,000 0 0.0
09/09/2020
7.08
 81,651 7.08 7.16 7.00 0 0 0
08/09/2020
7.20
 175,220 7.20 7.20 6.96 0 0 0
07/09/2020
7.08
 193,600 7.57 7.57 7.08 0 0 0
04/09/2020
7.41
 194,250 7.16 7.61 7.08 1,700 0 0.0
03/09/2020
7.24
 117,130 7.28 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 7.61 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 7.89 8.09 7.69 0 0 0
24/08/2020
7.81
 213,785 7.57 7.93 7.53 0 0 0
21/08/2020
7.53
 152,171 7.41 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 7.20 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 6.76 7.20 6.76 1,000 29,000 -0.5
14/08/2020
6.58
 142,142 6.80 6.80 6.44 1,000 6,300 -0.1
13/08/2020
6.73
 163,717 6.51 6.73 6.48 0 2,700 0.0
12/08/2020
6.58
 344,985 6.73 6.73 6.33 0 10,000 -0.2
11/08/2020
6.76
 334,640 6.91 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 6.62 6.98 6.55 1,000 100 0.0
06/08/2020
6.58
 270,040 6.26 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 6.41 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 5.69 5.94 5.62 26,300 0 0.4
30/07/2020
5.80
 188,720 5.87 5.98 5.65 0 0 0
29/07/2020
5.83
 520,924 5.44 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 5.12 5.22 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
 114,535 5.19 5.22 5.12 0 0 0
21/07/2020
5.19
 136,846 5.15 5.26 5.15 0 0 0
20/07/2020
5.19
 315,700 4.94 5.30 4.94 0 0 0
17/07/2020
4.87
 83,050 4.80 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 4.87 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 4.87 5.01 4.83 0 0 0
10/07/2020
4.83
 180,809 4.94 4.97 4.72 0 0 0
09/07/2020
4.97
 236,298 4.83 5.08 4.83 0 0 0
08/07/2020
4.87
 269,064 4.54 5.01 4.54 0 0 0
07/07/2020
4.58
 166,710 4.58 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 4.12 4.37 4.12 0 0 0
29/06/2020
4.04
 67,000 4.08 4.12 4.04 0 0 0
26/06/2020
4.08
 7,000 4.12 4.12 4.08 0 0 0
25/06/2020
4.12
 10,000 4.04 4.12 4.04 0 0 0
24/06/2020
4.08
 59,400 4.12 4.22 4.08 0 0 0
23/06/2020
4.12
 44,400 4.19 4.19 4.12 0 0 0
22/06/2020
4.19
 24,700 4.19 4.22 4.19 0 0 0
19/06/2020
4.19
 77,905 4.15 4.19 4.15 0 0 0
18/06/2020
4.12
 37,900 4.12 4.12 4.04 0 0 0
17/06/2020
4.12
 38,802 4.12 4.12 4.12 0 0 0
16/06/2020
4.12
 23,960 4.08 4.15 4.04 0 0 0
15/06/2020
4.01
 73,115 4.19 4.26 4.01 0 0 0
12/06/2020
4.19
 147,711 4.12 4.19 4.01 100 0 0.0
11/06/2020
4.19
 116,508 4.44 4.47 4.19 0 0 0
10/06/2020
4.47
 91,900 4.40 4.47 4.33 500 0 0.0
09/06/2020
4.44
 49,535 4.44 4.44 4.37 0 0 0
08/06/2020
4.44
 100,660 4.44 4.51 4.37 0 500 0.0
05/06/2020
4.47
 46,051 4.33 4.47 4.33 0 3,000 0.0
04/06/2020
4.33
 51,970 4.33 4.51 4.33 0 0 0

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