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)
03/06/2020
4.29
 63,625 4.29 4.33 4.22 0 2,000 0.0
02/06/2020
4.29
 91,366 4.51 4.51 4.29 0 0 0
01/06/2020
4.51
 78,630 4.40 4.51 4.40 0 0 0
29/05/2020
4.44
 37,800 4.44 4.44 4.37 0 2,000 0.0
28/05/2020
4.44
 176,949 4.29 4.51 4.08 0 0 0
27/05/2020
4.40
 41,980 4.65 4.65 4.40 0 0 0
26/05/2020
4.62
 51,735 4.69 4.69 4.51 0 0 0
25/05/2020
4.62
 191,978 4.33 4.69 4.33 2,000 0 0.0
22/05/2020
4.33
 81,360 4.44 4.44 4.29 0 0 0
21/05/2020
4.37
 47,300 4.40 4.44 4.37 0 0 0
20/05/2020
4.40
 48,395 4.40 4.44 4.37 0 0 0
19/05/2020
4.40
 135,260 4.51 4.51 4.33 0 2,000 0.0
18/05/2020
4.47
 139,260 4.26 4.47 4.26 2,000 0 0.0
15/05/2020
4.26
 64,260 4.29 4.40 4.22 0 0 0
14/05/2020
4.29
 49,710 4.29 4.33 4.26 0 0 0
13/05/2020
4.29
 50,151 4.33 4.37 4.29 0 0 0
12/05/2020
4.33
 58,163 4.29 4.37 4.22 0 0 0
11/05/2020
4.29
 53,000 4.40 4.40 4.26 500 0 0.0
08/05/2020
4.40
 103,840 4.40 4.47 4.33 0 0 0
07/05/2020
4.40
 221,507 4.22 4.44 4.22 0 0 0
06/05/2020
4.22
 157,815 4.12 4.22 4.08 0 0 0
05/05/2020
4.12
 40,830 4.01 4.19 4.01 0 0 0
04/05/2020
4.01
 85,204 3.72 4.12 3.65 0 0 0
29/04/2020
4.04
 364,125 4.37 4.37 4.04 0 0 0
28/04/2020
4.47
 70,338 4.54 4.54 4.40 0 0 0
27/04/2020
4.54
 168,860 4.37 4.54 4.33 1,000 500 0.0
24/04/2020
4.33
 106,700 4.22 4.33 4.19 2,000 0 0.0
23/04/2020
4.26
 107,490 4.22 4.44 4.19 2,000 0 0.0
22/04/2020
4.12
 76,300 4.01 4.12 3.94 0 0 0
21/04/2020
4.04
 98,740 4.26 4.26 3.97 0 0 0
20/04/2020
4.33
 136,382 4.37 4.51 4.29 0 0 0
17/04/2020
4.15
 218,818 3.79 4.15 3.79 0 0 0
16/04/2020
3.79
 41,340 3.76 3.79 3.72 0 0 0
15/04/2020
3.76
 56,911 3.79 3.86 3.72 0 0 0
14/04/2020
3.79
 20,781 3.79 3.79 3.65 0 0 0
13/04/2020
3.76
 79,100 3.69 3.79 3.65 0 0 0
10/04/2020
3.69
 32,681 3.72 3.72 3.65 0 0 0
09/04/2020
3.69
 66,120 3.61 3.76 3.58 0 0 0
08/04/2020
3.61
 106,800 3.65 3.65 3.58 0 300 0.0
07/04/2020
3.72
 57,100 3.76 3.79 3.58 0 0 0
06/04/2020
3.72
 64,750 3.61 3.72 3.58 0 0 0
03/04/2020
3.61
 26,963 3.51 3.61 3.51 0 0 0
01/04/2020
3.51
 30,518 3.40 3.51 3.40 0 0 0
31/03/2020
3.40
 60,640 3.44 3.44 3.33 0 0 0
30/03/2020
3.33
 50,900 3.33 3.40 3.29 0 4,500 0.0
27/03/2020
3.36
 74,300 3.40 3.44 3.33 300 0 0.0
26/03/2020
3.36
 52,000 3.51 3.54 3.36 0 0 0
25/03/2020
3.54
 96,300 3.40 3.61 3.33 0 100 0.0
24/03/2020
3.33
 47,010 3.26 3.36 3.26 0 0 0
23/03/2020
3.22
 132,811 3.51 3.51 3.22 0 0 0
20/03/2020
3.58
 55,100 3.58 3.61 3.51 0 0 0
19/03/2020
3.58
 47,800 3.58 3.58 3.33 0 0 0
18/03/2020
3.69
 47,035 3.58 3.76 3.58 0 0 0
17/03/2020
3.69
 30,558 3.36 3.69 3.33 0 0 0
16/03/2020
3.44
 67,000 3.47 3.51 3.36 0 0 0
13/03/2020
3.36
 184,775 3.58 3.58 3.22 100 0 0.0
12/03/2020
3.58
 269,365 3.76 3.86 3.54 0 0 0
11/03/2020
3.90
 142,120 3.97 4.04 3.76 0 0 0
10/03/2020
3.86
 167,000 3.69 4.04 3.65 0 200 0.0
09/03/2020
4.04
 117,400 4.29 4.29 4.04 0 0 0
06/03/2020
4.47
 56,210 4.47 4.47 4.40 0 0 0
05/03/2020
4.58
 73,640 4.44 4.69 4.40 0 0 0
04/03/2020
4.44
 144,820 4.51 4.54 4.40 0 0 0
03/03/2020
4.58
 141,108 4.47 4.58 4.33 0 0 0
02/03/2020
4.47
 83,500 4.51 4.51 4.33 0 0 0
28/02/2020
4.44
 241,594 4.29 4.58 4.15 0 0 0
27/02/2020
4.22
 244,770 3.86 4.22 3.83 0 0 0
26/02/2020
3.86
 53,900 3.90 3.94 3.69 0 0 0
25/02/2020
3.94
 75,428 3.69 3.94 3.65 0 0 0
24/02/2020
3.72
 138,900 3.90 3.90 3.58 0 0 0
21/02/2020
3.94
 73,390 4.12 4.19 3.90 0 0 0
20/02/2020
4.08
 106,410 3.90 4.22 3.90 0 0 0
19/02/2020
3.86
 164,200 3.51 3.86 3.47 0 0 0
18/02/2020
3.54
 34,950 3.61 3.61 3.47 0 0 0
17/02/2020
3.51
 47,300 3.58 3.61 3.47 0 0 0
14/02/2020
3.58
 19,300 3.61 3.61 3.51 0 0 0
13/02/2020
3.58
 51,500 3.58 3.65 3.54 0 0 0
12/02/2020
3.61
 41,300 3.47 3.61 3.47 0 0 0
11/02/2020
3.54
 39,600 3.44 3.54 3.44 0 0 0
10/02/2020
3.51
 19,400 3.54 3.54 3.51 0 0 0
07/02/2020
3.54
 26,900 3.58 3.58 3.47 0 0 0
06/02/2020
3.54
 57,502 3.47 3.58 3.47 0 0 0
05/02/2020
3.44
 30,734 3.40 3.47 3.33 0 0 0
04/02/2020
3.33
 81,205 3.33 3.47 3.26 0 0 0
03/02/2020
3.29
 101,800 3.58 3.65 3.22 0 0 0
31/01/2020
3.58
 127,300 3.58 3.58 3.47 0 0 0
30/01/2020
3.58
 42,441 3.69 3.69 3.54 0 0 0
22/01/2020
3.69
 86,800 3.61 3.69 3.54 0 0 0
21/01/2020
3.61
 87,190 3.58 3.65 3.54 0 0 0
20/01/2020
3.58
 62,500 3.61 3.65 3.58 0 0 0
17/01/2020
3.61
 39,600 3.61 3.69 3.61 0 0 0
16/01/2020
3.61
 80,210 3.61 3.76 3.58 0 0 0
15/01/2020
3.61
 34,800 3.61 3.65 3.58 0 0 0
14/01/2020
3.61
 32,800 3.65 3.76 3.61 0 0 0
13/01/2020
3.65
 19,900 3.72 3.76 3.65 0 0 0
10/01/2020
3.72
 62,300 3.83 3.83 3.72 0 0 0
09/01/2020
3.83
 86,600 3.65 3.86 3.65 0 0 0
08/01/2020
3.61
 125,830 3.76 3.76 3.58 0 0 0
07/01/2020
3.79
 48,400 3.76 3.79 3.72 0 0 0
06/01/2020
3.76
 59,516 3.79 3.83 3.69 0 0 0

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