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)
05/02/2020
3.44
 30,734 3.33 3.47 3.33 0 0 0
04/02/2020
3.33
 81,205 3.29 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 3.61 3.86 3.65 0 0 0
08/01/2020
3.61
 125,830 3.79 3.79 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
03/01/2020
3.79
 71,100 3.83 3.94 3.79 0 0 0
02/01/2020
3.83
 61,600 3.83 3.86 3.79 0 0 0
31/12/2019
3.83
 70,632 3.76 3.86 3.76 0 0 0
30/12/2019
3.76
 85,910 3.76 3.94 3.76 0 100 0.0
27/12/2019
3.76
 50,300 3.83 3.83 3.69 0 0 0
26/12/2019
3.83
 71,830 3.86 3.90 3.79 0 0 0
25/12/2019
3.86
 59,700 4.01 4.01 3.86 0 0 0
24/12/2019
4.01
 88,260 3.97 4.12 3.97 0 0 0
23/12/2019
3.97
 200,354 3.61 3.97 3.65 0 0 0
20/12/2019
3.61
 77,339 3.47 3.69 3.44 0 0 0
19/12/2019
3.47
 66,270 3.47 3.51 3.40 0 0 0
18/12/2019
3.47
 64,400 3.54 3.58 3.47 100 0 0.0
17/12/2019
3.54
 64,100 3.65 3.69 3.54 0 0 0
16/12/2019
3.65
 40,000 3.69 3.72 3.65 0 0 0
13/12/2019
3.69
 50,650 3.69 3.76 3.69 0 0 0
12/12/2019
3.69
 99,510 3.61 3.72 3.58 0 0 0
11/12/2019
3.61
 68,700 3.72 3.76 3.61 0 0 0
10/12/2019
3.72
 66,975 3.83 3.83 3.69 0 0 0
09/12/2019
3.83
 143,800 3.90 3.90 3.76 0 0 0
06/12/2019
3.90
 75,400 3.90 3.94 3.79 0 0 0
05/12/2019
3.90
 86,100 3.97 3.97 3.83 0 0 0
04/12/2019
3.97
 31,000 3.94 3.97 3.90 0 0 0
03/12/2019
3.94
 63,800 4.01 4.04 3.94 0 0 0
02/12/2019
4.01
 136,700 4.04 4.04 4.01 0 0 0
29/11/2019
4.04
 26,860 4.01 4.04 3.90 0 0 0
28/11/2019
4.01
 94,100 4.01 4.08 3.94 100 0 0.0
27/11/2019
4.01
 55,400 3.97 4.08 3.97 0 0 0
26/11/2019
3.97
 53,900 4.04 4.08 3.97 100 0 0.0
25/11/2019
4.04
 44,400 3.97 4.04 3.94 500 0 0.0
22/11/2019
3.97
 90,200 3.97 4.08 3.90 0 0 0
21/11/2019
3.97
 93,000 4.01 4.08 3.94 0 0 0
20/11/2019
4.01
 61,150 3.97 4.04 3.97 0 0 0
19/11/2019
3.97
 115,300 4.01 4.15 3.97 0 0 0
18/11/2019
4.01
 49,820 3.90 4.15 3.90 0 0 0
15/11/2019
3.90
 143,230 3.97 4.19 3.65 0 0 0
14/11/2019
3.97
 214,600 4.33 4.37 3.94 0 0 0
13/11/2019
4.33
 93,600 4.44 4.44 4.33 0 0 0
12/11/2019
4.44
 52,320 4.47 4.51 4.37 7,900 0 0.1
11/11/2019
4.47
 62,701 4.47 4.51 4.37 0 0 0
08/11/2019
4.47
 57,700 4.58 4.58 4.44 0 0 0
07/11/2019
4.58
 75,270 4.37 4.58 4.29 0 0 0
06/11/2019
4.37
 93,510 4.29 4.54 4.26 0 0 0
05/11/2019
4.29
 167,200 4.58 4.58 4.29 0 0 0
04/11/2019
4.58
 49,140 4.58 4.62 4.51 0 0 0
01/11/2019
4.58
 254,860 4.87 4.87 4.40 0 0 0
31/10/2019
4.87
 69,810 4.97 4.97 4.76 0 0 0
30/10/2019
4.97
 52,100 4.97 4.97 4.87 0 0 0
29/10/2019
4.97
 40,080 5.01 5.01 4.90 0 0 0
28/10/2019
5.01
 48,560 4.97 5.01 4.87 0 0 0
25/10/2019
4.97
 43,620 4.97 4.97 4.90 0 0 0
24/10/2019
4.97
 31,184 4.97 5.08 4.90 0 0 0
23/10/2019
4.97
 81,740 5.15 5.15 4.90 0 0 0
22/10/2019
5.15
 62,805 5.19 5.19 4.94 0 0 0
21/10/2019
5.19
 123,050 5.08 5.19 5.01 0 0 0
18/10/2019
5.08
 110,140 5.26 5.30 4.80 0 0 0
17/10/2019
5.26
 19,370 5.30 5.30 5.26 0 0 0
16/10/2019
5.30
 23,200 5.33 5.33 5.26 0 0 0
15/10/2019
5.33
 49,770 5.33 5.33 5.19 2,000 0 0.0
14/10/2019
5.33
 96,250 5.30 5.40 5.26 0 0 0
11/10/2019
5.30
 74,250 5.44 5.44 5.30 0 0 0
10/10/2019
5.44
 103,500 5.33 5.55 5.33 0 0 0
09/10/2019
5.33
 40,550 5.33 5.37 5.22 0 0 0
08/10/2019
5.33
 52,873 5.33 5.37 5.26 0 0 0
07/10/2019
5.33
 89,060 5.37 5.40 5.22 100 0 0.0
04/10/2019
5.37
 115,680 5.40 5.51 5.19 0 0 0
03/10/2019
5.40
 126,421 5.26 5.44 5.15 0 0 0
02/10/2019
5.26
 121,470 5.37 5.40 5.19 0 29,440 -0.4
01/10/2019
5.37
 233,476 5.62 5.65 5.33 0 0 0
30/09/2019
5.62
 88,235 5.62 5.69 5.55 0 0 0
27/09/2019
5.62
 45,570 5.69 5.73 5.58 0 0 0
26/09/2019
5.69
 122,051 5.55 5.80 5.55 0 0 0
25/09/2019
5.55
 180,857 5.40 5.62 5.40 0 0 0
24/09/2019
5.40
 92,740 5.51 5.51 5.37 0 0 0
23/09/2019
5.51
 189,031 5.40 5.58 5.37 0 0 0
20/09/2019
5.40
 115,467 5.33 5.40 5.19 0 0 0
19/09/2019
5.33
 111,835 5.44 5.44 5.30 0 0 0
18/09/2019
5.44
 103,710 5.44 5.48 5.37 0 0 0
17/09/2019
5.44
 130,050 5.44 5.55 5.37 0 0 0
16/09/2019
5.44
 122,036 5.58 5.58 5.05 0 0 0
13/09/2019
5.58
 155,826 5.51 6.05 5.51 0 0 0
12/09/2019
5.51
 254,473 5.01 5.51 5.01 0 88,900 -1.3
11/09/2019
5.01
 236,480 5.30 5.30 4.97 0 57,300 -0.8

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