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)
19/08/2025
20.40
 1,842,600 19.96 20.84 19.96 157,500 109,000 1.1
18/08/2025
19.96
 924,800 19.61 20.31 19.34 53,100 43,700 0.2
15/08/2025
19.61
 1,516,200 20.13 20.22 19.25 322,700 83,800 5.4
14/08/2025
19.96
 1,395,300 20.22 20.49 19.61 58,500 39,600 0.4
13/08/2025
19.96
 1,517,100 20.31 20.66 19.61 173,100 87,100 1.9
12/08/2025
20.31
 1,755,700 20.22 20.40 19.34 95,000 60,200 0.8
11/08/2025
20.22
 1,651,900 19.61 20.66 19.61 15,600 148,600 -3.1
08/08/2025
19.52
 2,500,900 18.29 19.61 18.29 456,800 51,100 8.7
07/08/2025
18.29
 1,458,900 18.29 18.90 18.02 66,700 38,300 0.6
06/08/2025
17.94
 679,300 17.67 18.11 17.67 4,200 24,600 -0.4
05/08/2025
17.67
 2,845,700 18.29 18.81 17.06 75,500 197,700 -2.6
04/08/2025
18.02
 1,453,100 17.41 18.02 17.23 105,500 13,800 1.8
01/08/2025
17.23
 1,076,400 17.76 18.02 17.14 25,100 45,000 -0.4
31/07/2025
17.76
 2,466,200 17.67 18.46 17.50 137,000 147,200 -0.3
30/07/2025
16.79
 1,411,900 15.30 16.79 15.03 43,000 45,500 -0.1
29/07/2025
15.30
 2,058,900 16.97 17.41 15.30 128,100 242,200 -2.1
28/07/2025
16.97
 1,499,900 16.62 16.97 16.44 168,300 17,800 2.9
25/07/2025
16.53
 585,900 16.70 16.70 16.35 22,200 20,700 0.0
24/07/2025
16.62
 828,700 16.44 16.79 16.27 95,800 32,200 1.2
23/07/2025
16.44
 866,000 16.62 16.79 16.27 59,100 42,700 0.3
22/07/2025
16.44
 662,900 16.00 16.44 15.83 86,800 0 1.6
21/07/2025
16.00
 771,700 16.53 16.62 16.00 29,100 62,500 -0.6
18/07/2025
16.53
 898,100 16.79 16.88 16.35 14,200 43,800 -0.6
17/07/2025
16.70
 1,416,200 16.27 16.88 16.00 12,100 167,400 -2.9
16/07/2025
16.27
 1,472,300 15.56 16.27 15.47 146,700 1,800 2.6
15/07/2025
15.56
 678,100 15.56 15.91 15.56 43,800 0 0.8
14/07/2025
15.56
 793,500 15.39 15.65 14.95 132,400 26,700 1.9
11/07/2025
15.30
 655,900 15.47 15.74 15.12 14,000 67,100 -0.9
10/07/2025
15.47
 390,200 15.47 15.83 15.12 8,400 29,100 -0.4
09/07/2025
15.47
 548,300 15.56 16.00 15.47 3,200 77,400 -1.3
08/07/2025
15.56
 801,200 15.30 15.91 15.21 41,300 66,500 -0.4
07/07/2025
15.21
 419,000 14.86 15.30 14.77 74,000 12,200 1.1
04/07/2025
14.86
 416,500 14.86 15.03 14.68 8,100 23,300 -0.3
03/07/2025
14.86
 534,600 14.95 15.21 14.77 17,800 40,300 -0.4
02/07/2025
15.12
 947,200 14.68 15.56 14.68 134,600 15,500 2.1
01/07/2025
14.77
 409,100 14.95 15.12 14.68 2,000 88,100 -1.5
30/06/2025
15.03
 351,500 15.03 15.56 14.86 0 83,700 -1.4
27/06/2025
15.03
 401,000 15.30 15.30 14.86 10,600 3,100 0.1
26/06/2025
15.21
 861,800 14.77 15.21 14.68 131,200 11,200 2.0
25/06/2025
14.68
 513,400 14.77 14.95 14.51 94,500 6,500 1.5
24/06/2025
14.59
 296,300 14.59 14.86 14.51 6,100 10,400 -0.1
23/06/2025
14.68
 456,900 14.33 14.86 14.15 9,600 21,900 -0.2
20/06/2025
14.42
 208,300 14.59 14.59 14.24 11,600 3,000 0.1
19/06/2025
14.51
 268,700 14.59 14.68 14.42 3,200 2,100 0.0
18/06/2025
14.59
 181,600 14.86 14.86 14.42 10,700 5,600 0.1
17/06/2025
14.68
 328,200 15.30 15.30 14.24 16,800 7,000 0.2
16/06/2025
14.59
 279,200 14.42 15.12 14.42 0 0 0
13/06/2025
14.33
 564,200 14.51 14.77 13.98 12,500 19,700 -0.1
12/06/2025
14.77
 275,700 14.59 14.77 13.89 7,700 8,000 0.0
11/06/2025
14.59
 273,700 14.59 14.86 14.33 0 59,300 -1.0
10/06/2025
14.59
 162,400 14.51 15.03 14.51 0 4,100 -0.1
09/06/2025
14.59
 182,100 14.95 14.95 14.59 4,100 3,100 0.0
06/06/2025
14.95
 968,900 15.91 16.00 14.24 82,200 44,400 0.6
05/06/2025
15.74
 683,900 15.56 16.18 15.47 3,500 48,600 -0.8
04/06/2025
15.56
 538,700 15.47 15.83 15.03 3,100 14,200 -0.2
03/06/2025
15.30
 543,600 14.95 15.39 14.86 23,100 0 0.4
02/06/2025
14.95
 465,700 14.68 15.21 14.51 25,700 1,900 0.4
30/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
30/05/2025
14.68
 343,100 15.03 15.03 14.51 26,600 23,700 0.0
29/05/2025
14.40
 697,800 14.55 14.55 14.17 0 0 0
28/05/2025
14.40
 549,300 14.55 14.70 14.25 100 1,600 0.0
27/05/2025
14.48
 418,400 14.55 14.63 14.48 5,000 300 0.1
26/05/2025
14.55
 766,300 14.02 14.55 13.64 11,700 18,200 -0.1
23/05/2025
13.87
 180,400 13.87 14.10 13.72 10,000 7,900 0.0
22/05/2025
13.87
 378,000 13.95 14.25 13.87 0 20,500 -0.4
21/05/2025
14.02
 428,500 14.25 14.40 13.95 100 7,100 -0.1
20/05/2025
14.25
 261,200 14.10 14.32 14.02 1,000 0 0.0
19/05/2025
14.10
 559,400 13.95 14.48 13.57 46,400 0 0.8
16/05/2025
13.95
 452,500 13.87 14.10 13.79 35,400 7,200 0.5
15/05/2025
13.79
 365,000 13.95 14.25 13.64 900 20,200 -0.4
14/05/2025
13.87
 411,900 14.10 14.55 13.87 100 83,400 -1.5
13/05/2025
14.02
 742,800 13.87 14.32 13.87 900 57,100 -1.0
12/05/2025
13.79
 463,200 13.87 13.87 13.42 200 1,500 0.0
09/05/2025
13.72
 330,400 13.87 14.10 13.34 0 0 0
08/05/2025
13.79
 992,100 12.96 13.95 12.96 48,700 38,200 0.2
07/05/2025
12.88
 172,800 12.88 13.04 12.73 3,400 17,300 -0.2
06/05/2025
13.04
 395,500 13.04 13.26 12.81 13,200 11,400 0.0
05/05/2025
12.81
 386,200 12.96 0 12.51 0 0 0
29/04/2025
12.35
 231,386 12.20 12.43 12.13 37,800 15,900 0.4
28/04/2025
12.20
 282,988 12.35 12.73 12.05 16,400 13,600 0.0
25/04/2025
12.28
 218,458 12.51 12.73 12.20 2,500 38,900 -0.6
24/04/2025
12.51
 357,156 12.20 12.96 12.20 26,700 32,200 -0.1
23/04/2025
12.20
 231,538 11.82 12.20 11.67 24,000 13,200 0.2
22/04/2025
11.75
 655,006 12.43 12.43 11.22 71,900 37,000 0.5
21/04/2025
12.43
 274,817 12.51 12.96 12.35 2,400 33,200 -0.5
18/04/2025
12.58
 780,000 11.90 12.81 11.90 46,300 27,400 0.3
17/04/2025
11.90
 240,461 11.75 11.90 11.14 26,300 20,100 0.1
16/04/2025
11.75
 516,093 11.98 12.13 11.75 33,800 31,201 0.0
15/04/2025
11.98
 526,391 12.43 12.51 11.75 31,700 7,300 0.4
14/04/2025
12.43
 894,826 12.28 12.51 11.98 89,700 23,500 1.1
11/04/2025
11.60
 1,133,626 10.23 12.51 10.23 64,700 49,200 0.2
10/04/2025
11.37
 166,826 11.37 11.37 10.76 0 22,200 -0.3
09/04/2025
10.38
 1,168,262 10.38 10.84 10.38 19,300 31,500 -0.2
08/04/2025
11.52
 765,002 11.52 12.28 11.52 48,900 1,255 0.7
04/04/2025
12.73
 1,274,066 12.73 13.64 12.73 10,000 106,200 -1.6
03/04/2025
14.10
 974,350 15.16 15.54 14.10 32,300 0 0.6
02/04/2025
15.61
 336,608 15.92 16.07 15.54 23,200 0 0.5
01/04/2025
15.92
 1,896,526 16.67 16.67 15.23 84,600 700 1.7
31/03/2025
16.67
 362,521 16.98 16.98 16.67 0 0 0
28/03/2025
16.98
 376,211 17.28 17.28 16.98 0 29,300 -0.7
27/03/2025
17.20
 242,848 17.36 17.43 17.20 300 10,000 -0.2

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