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)
10/09/2019
5.30
 371,753 5.73 5.73 5.15 0 10,500 -0.2
09/09/2019
5.73
 125,079 5.87 5.87 5.69 0 0 0
06/09/2019
5.87
 52,487 5.98 5.98 5.76 0 0 0
05/09/2019
5.98
 143,255 5.73 6.01 5.69 0 42,600 -0.7
04/09/2019
5.73
 337,238 6.05 6.05 5.48 0 53,800 -0.9
03/09/2019
6.05
 269,439 6.30 6.33 6.05 0 1,000 0.0
30/08/2019
6.30
 155,980 6.12 6.44 6.12 0 0 0
29/08/2019
6.12
 208,520 6.26 6.26 6.01 0 0 0
28/08/2019
6.26
 211,950 6.23 6.41 6.19 1,000 0 0.0
27/08/2019
6.23
 236,662 6.44 6.44 6.23 0 0 0
26/08/2019
6.44
 403,851 6.05 6.58 5.98 3,600 0 0.1
23/08/2019
6.05
 81,195 6.08 6.08 5.98 0 0 0
22/08/2019
6.08
 122,495 6.05 6.08 5.98 0 0 0
21/08/2019
6.05
 218,181 5.94 6.19 5.94 0 41,300 -0.7
20/08/2019
5.94
 168,980 5.87 6.05 5.83 0 0 0
19/08/2019
5.87
 134,160 6.01 6.05 5.87 0 0 0
16/08/2019
6.01
 151,130 5.73 6.12 5.69 2,000 0 0.0
15/08/2019
5.73
 200,100 5.83 5.83 5.58 0 0 0
14/08/2019
5.83
 123,810 5.94 6.01 5.80 0 0 0
13/08/2019
5.94
 143,870 6.12 6.12 5.80 0 0 0
12/08/2019
6.12
 123,310 6.05 6.23 6.05 0 0 0
09/08/2019
6.05
 135,215 6.16 6.16 6.01 0 1,400 0.0
08/08/2019
6.16
 272,810 6.08 6.33 5.80 0 2,000 0.0
07/08/2019
6.08
 213,059 6.23 6.23 5.90 0 0 0
06/08/2019
6.23
 533,995 5.69 6.23 5.33 0 0 0
05/08/2019
5.69
 443,660 5.19 5.69 5.22 2,000 0 0.0
02/08/2019
5.19
 149,465 4.72 5.19 4.72 0 0 0
01/08/2019
4.72
 204,520 4.90 4.94 4.47 0 0 0
31/07/2019
4.90
 458,310 5.44 5.48 4.90 0 0 0
30/07/2019
5.44
 82,190 5.48 5.48 5.37 0 30 0.0
29/07/2019
5.48
 144,947 5.37 5.62 5.33 0 0 0
26/07/2019
5.37
 81,380 5.51 5.51 5.37 0 0 0
25/07/2019
5.51
 109,515 5.58 5.65 5.51 0 0 0
24/07/2019
5.58
 208,510 5.33 5.69 5.33 0 0 0
23/07/2019
5.33
 156,330 5.30 5.44 5.26 0 0 0
22/07/2019
5.30
 236,470 5.48 5.48 5.30 0 0 0
19/07/2019
5.48
 102,370 5.51 5.55 5.40 30 0 0.0
18/07/2019
5.51
 170,810 5.33 5.58 5.30 0 0 0
17/07/2019
5.33
 375,120 5.12 5.51 5.12 0 0 0
16/07/2019
5.12
 102,850 5.08 5.15 4.97 0 0 0
15/07/2019
5.08
 138,800 5.01 5.19 5.01 0 0 0
12/07/2019
5.01
 287,300 5.05 5.40 5.01 0 0 0
11/07/2019
5.05
 292,520 4.62 5.05 4.62 0 0 0
10/07/2019
4.62
 85,600 4.51 4.65 4.47 0 0 0
09/07/2019
4.51
 91,600 4.51 4.51 4.37 0 0 0
08/07/2019
4.51
 51,100 4.58 4.58 4.51 0 0 0
05/07/2019
4.58
 117,600 4.54 4.65 4.54 0 0 0
04/07/2019
4.54
 113,120 4.47 4.62 4.47 0 0 0
03/07/2019
4.47
 65,300 4.54 4.54 4.47 0 0 0
02/07/2019
4.54
 60,320 4.51 4.54 4.37 0 0 0
01/07/2019
4.51
 55,830 4.51 4.58 4.51 0 0 0
28/06/2019
4.51
 94,610 4.40 4.65 4.37 0 0 0
27/06/2019
4.40
 44,000 4.44 4.44 4.22 0 0 0
26/06/2019
4.44
 97,900 4.58 4.58 4.37 0 0 0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2019
4.58
 60,420 4.36 4.58 4.51 0 0 0
24/06/2019
4.36
 71,200 4.42 4.46 4.36 0 0 0
21/06/2019
4.42
 223,550 4.68 4.68 4.33 0 0 0
20/06/2019
4.68
 80,200 4.72 4.75 4.65 0 0 0
19/06/2019
4.72
 169,950 4.85 4.88 4.65 0 0 0
18/06/2019
4.85
 233,130 4.65 4.85 4.62 0 0 0
17/06/2019
4.65
 97,240 4.72 4.72 4.49 0 0 0
14/06/2019
4.72
 116,000 4.78 4.91 4.65 0 0 0
13/06/2019
4.78
 162,149 4.88 4.95 4.72 0 0 0
12/06/2019
4.88
 430,820 4.46 4.88 4.42 0 0 0
11/06/2019
4.46
 106,405 4.46 4.55 4.36 0 0 0
10/06/2019
4.46
 181,900 4.42 4.65 4.42 0 0 0
07/06/2019
4.42
 100,810 4.10 4.42 4.07 0 0 0
06/06/2019
4.10
 99,535 4.33 4.33 4.07 0 0 0
05/06/2019
4.33
 149,500 4.36 4.46 4.13 0 0 0
04/06/2019
4.36
 148,702 4.46 4.52 4.29 0 87,200 -1.2
03/06/2019
4.46
 115,940 4.62 4.62 4.42 0 0 0
31/05/2019
4.62
 136,900 4.42 4.68 4.46 0 0 0
30/05/2019
4.42
 115,010 4.42 4.46 4.36 0 0 0
29/05/2019
4.42
 252,011 4.62 4.62 4.39 0 0 0
28/05/2019
4.62
 157,830 4.52 4.68 4.55 0 0 0
27/05/2019
4.52
 177,090 4.36 4.65 4.33 0 0 0
24/05/2019
4.36
 174,200 4.13 4.42 4.13 0 0 0
23/05/2019
4.13
 90,900 4.00 4.13 4.00 0 0 0
22/05/2019
4.00
 97,000 4.00 4.03 3.94 0 0 0
21/05/2019
4.00
 92,220 3.97 4.16 3.97 0 0 0
20/05/2019
3.97
 203,100 4.07 4.10 3.90 0 0 0
17/05/2019
4.07
 252,400 3.97 4.23 3.90 0 0 0
16/05/2019
3.97
 170,402 4.29 4.29 3.97 0 0 0
15/05/2019
4.29
 113,114 4.33 4.39 4.23 0 0 0
14/05/2019
4.33
 278,000 4.07 4.46 4.00 0 0 0
13/05/2019
4.07
 173,700 4.20 4.20 3.84 0 0 0
10/05/2019
4.20
 118,500 4.07 4.26 4.07 0 0 0
09/05/2019
4.07
 373,300 3.71 4.07 3.68 0 0 0
08/05/2019
3.71
 76,600 3.68 3.71 3.58 0 0 0
07/05/2019
3.68
 208,710 3.42 3.74 3.42 2,100 0 0.0
06/05/2019
3.42
 137,722 3.29 3.42 3.25 0 0 0
03/05/2019
3.29
 59,000 3.38 3.38 3.29 0 0 0
02/05/2019
3.38
 110,900 3.29 3.38 3.25 0 0 0
26/04/2019
3.29
 21,100 3.29 3.29 3.25 0 0 0
25/04/2019
3.29
 49,400 3.12 3.32 3.12 0 0 0
24/04/2019
3.12
 2,800 3.22 3.22 3.12 0 0 0
23/04/2019
3.22
 2,710 3.22 3.22 3.09 0 0 0
22/04/2019
3.22
 4,400 3.25 3.25 3.22 0 0 0
19/04/2019
3.25
 24,000 3.16 3.25 3.03 0 0 0
18/04/2019
3.16
 35,200 3.19 3.19 2.99 0 0 0

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