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)
07/03/2025
17.89
 629,788 17.81 18.04 17.74 0 47,700 -1.1
06/03/2025
17.81
 459,957 17.74 17.81 17.51 0 400 -0.0
05/03/2025
17.58
 919,121 18.19 18.27 17.58 0 0 0
04/03/2025
18.11
 836,899 17.81 18.42 17.43 53,400 2,900 1.2
03/03/2025
17.96
 641,070 17.89 18.11 17.81 0 64,400 -1.5
28/02/2025
17.96
 636,651 18.04 18.11 17.81 0 24,800 -0.6
27/02/2025
17.89
 826,455 18.04 18.19 17.74 0 4,900 -0.1
26/02/2025
18.04
 1,064,046 17.74 18.19 17.58 64,700 8,000 1.3
25/02/2025
17.58
 871,346 17.28 17.89 17.28 34,800 16,300 0.4
24/02/2025
17.36
 411,640 17.20 17.43 17.20 0 39,500 -0.9
21/02/2025
17.36
 473,838 17.66 17.66 17.36 0 0 0
20/02/2025
17.51
 665,168 17.74 17.96 17.51 0 36,000 -0.8
19/02/2025
17.74
 1,030,472 17.43 17.81 17.28 91,200 30,700 1.4
18/02/2025
17.28
 398,660 17.20 17.58 17.20 0 8,600 -0.2
17/02/2025
17.13
 609,235 16.07 17.58 16.07 3,500 1,900 0.0
14/02/2025
17.51
 812,902 17.36 17.74 17.13 78,400 0 1.8
13/02/2025
17.13
 330,604 17.13 17.43 17.13 0 200 -0.0
12/02/2025
17.13
 407,805 17.05 17.36 17.05 0 8,500 -0.2
11/02/2025
17.05
 503,988 16.98 17.20 16.83 0 9,465 -0.2
10/02/2025
16.83
 854,437 17.20 17.20 16.83 2,600 43,800 -0.9
07/02/2025
17.20
 1,740,432 18.04 18.04 17.20 8,700 41,580 -0.8
06/02/2025
17.89
 508,014 18.19 18.19 17.89 500 4,300 -0.1
05/02/2025
18.04
 845,477 17.81 18.34 17.81 51,900 0 1.2
04/02/2025
17.81
 1,272,196 18.19 18.19 17.81 22,000 2,200 0.5
03/02/2025
17.96
 636,651 18.04 18.11 17.81 0 24,800 -0.6
31/01/2025
7.96
 80,600 8.03 8.11 7.88 0 0 0
30/01/2025
7.96
 80,600 8.03 8.11 7.88 0 0 0
29/01/2025
7.96
 80,600 8.03 8.11 7.88 0 0 0
28/01/2025
7.96
 80,600 8.03 8.11 7.88 0 0 0
27/01/2025
7.96
 80,600 8.03 8.11 7.88 0 0 0
24/01/2025
18.42
 272,268 16.67 18.72 16.67 0 23,600 -0.6
23/01/2025
18.49
 360,746 18.57 18.57 18.34 4,200 405 0.1
22/01/2025
18.34
 324,396 18.57 18.64 18.27 0 9,700 -0.2
21/01/2025
18.42
 734,813 17.43 19.33 16.98 29,300 1,200 0.7
20/01/2025
18.80
 208,183 18.95 19.02 18.72 0 4,300 -0.1
17/01/2025
18.95
 646,280 18.64 19.10 18.49 24,900 8,000 0.4
16/01/2025
18.49
 432,801 18.80 18.95 18.49 0 44,800 -1.1
15/01/2025
18.72
 345,340 18.42 18.80 18.34 4,000 8,915 -0.1
14/01/2025
18.34
 688,443 18.42 18.72 18.19 8,000 0 0.2
13/01/2025
18.27
 804,694 18.34 18.42 17.81 55,600 6,000 1.2
10/01/2025
18.34
 1,388,397 19.48 19.55 18.34 12,601 18,900 -0.2
09/01/2025
19.48
 500,608 19.63 19.86 19.40 0 32,100 -0.8
08/01/2025
19.63
 584,572 19.40 19.63 19.25 7,000 15,000 -0.2
07/01/2025
12.73
 409,100 12.88 13.04 12.66 2,000 88,100 -1.5
06/01/2025
19.63
 1,290,311 20.54 20.62 18.95 26,800 35,100 -0.2
03/01/2025
20.54
 886,196 20.46 20.77 20.39 20,400 0 0.6
02/01/2025
20.39
 420,855 20.46 20.62 20.24 0 13,900 -0.4
01/01/2025
20.46
 338,840 20.46 20.62 20.39 0 11,400 -0.3
31/12/2024
20.46
 338,840 20.46 20.62 20.39 0 11,400 -0.3
30/12/2024
20.46
 374,831 20.39 20.62 20.31 0 39,100 -1.1
27/12/2024
20.39
 1,346,281 20.69 20.84 20.31 100 96,000 -2.6
26/12/2024
20.77
 958,566 20.99 21.22 20.77 200 28,700 -0.8
25/12/2024
20.99
 920,104 21.30 21.60 20.99 3,100 18,800 -0.4
24/12/2024
21.22
 3,211,949 20.69 21.52 20.69 0 0 0
23/12/2024
20.62
 1,082,403 20.16 20.84 20.16 27,700 8,400 0.5
20/12/2024
20.01
 596,265 19.93 20.08 19.78 8,300 16,610 -0.2
19/12/2024
19.93
 1,355,588 20.39 20.39 19.78 23,900 55,000 -0.8
18/12/2024
20.46
 506,606 20.54 20.69 20.31 0 0 0
17/12/2024
20.54
 735,533 20.54 20.77 20.46 16,600 9,400 0.2
16/12/2024
20.46
 554,556 20.24 20.54 20.16 17,900 31,100 -0.4
13/12/2024
20.08
 448,035 20.31 20.31 20.01 0 35,600 -0.9
12/12/2024
20.16
 743,936 20.31 20.77 20.16 1,104 93,800 -2.5
11/12/2024
20.39
 657,200 20.62 20.62 20.31 3 36,700 -1.0
10/12/2024
20.62
 841,163 18.87 20.99 18.87 0 36,800 -1.0
09/12/2024
20.69
 797,203 20.92 21.07 20.62 20,900 12,600 0.2
06/12/2024
26.60
 1,275,904 26.98 27.82 26.45 36,000 175,500 -5.0
05/12/2024
19.93
 362,063 19.93 20.39 19.55 0 17,300 -0.5
04/12/2024
21.52
 536,067 21.22 21.68 20.99 100 38,011 -1.1
03/12/2024
22.13
 2,402,594 21.52 22.59 21.37 350,100 31,500 9.3
02/12/2024
21.22
 584,245 21.37 21.75 21.22 23,300 0 0.7
29/11/2024
7.96
 80,600 8.03 8.11 7.88 0 0 0
28/11/2024
7.96
 80,600 8.03 8.11 7.88 0 0 0
27/11/2024
7.96
 80,600 8.03 8.11 7.88 0 0 0
26/11/2024
7.96
 80,600 8.03 8.11 7.88 0 0 0
25/11/2024
19.55
 522,817 19.48 19.71 19.25 13,900 14,000 -0.0
22/11/2024
19.40
 567,529 19.40 19.55 19.18 0 15,100 -0.4
21/11/2024
19.40
 346,911 19.25 19.48 19.18 9,400 18,665 -0.2
20/11/2024
19.25
 1,042,211 18.80 19.63 18.64 62,200 86,000 -0.6
19/11/2024
18.80
 1,054,781 19.33 19.63 18.80 6,100 1,000 0.1
18/11/2024
19.25
 2,043,363 20.24 20.31 19.18 30,400 114,700 -2.2
15/11/2024
20.31
 2,076,290 20.46 20.99 20.08 129,700 5,260 3.4
14/11/2024
20.46
 1,575,563 20.77 21.37 20.46 500 81,253 -2.2
13/11/2024
20.84
 1,503,655 20.46 20.84 20.08 102,000 13,800 2.4
12/11/2024
20.46
 1,700,526 20.84 21.37 20.46 0 91,300 -2.5
11/11/2024
20.69
 1,429,162 18.80 21.22 18.80 1,600 131,575 -3.5
08/11/2024
20.62
 1,861,095 20.24 20.69 20.08 72,400 73,375 -0.1
07/11/2024
20.08
 873,211 20.77 20.77 20.08 12,700 23,735 -0.3
06/11/2024
20.54
 3,057,641 19.02 20.54 19.02 100,500 45,405 1.4
05/11/2024
18.87
 365,205 18.80 19.10 18.64 14,300 22,887 -0.2
04/11/2024
18.95
 487,838 18.87 19.02 18.57 0 42,500 -1.1
01/11/2024
18.87
 668,342 19.33 19.48 18.80 25,400 107,871 -2.1
31/10/2024
19.40
 254,088 19.48 19.71 19.25 100 16,036 -0.4
30/10/2024
19.48
 1,092,766 19.25 19.63 19.25 71,200 1,400 1.8
29/10/2024
19.10
 599,642 18.80 19.25 18.49 48,700 600 1.2
28/10/2024
18.72
 262,434 18.80 18.87 18.64 9,100 17,500 -0.2
25/10/2024
18.64
 266,604 18.80 18.80 18.57 9,500 23,800 -0.4
24/10/2024
18.64
 238,970 19.02 19.02 18.64 0 15,200 -0.4
23/10/2024
18.87
 392,866 18.87 19.25 18.64 12,300 17,700 -0.1
22/10/2024
18.80
 627,574 19.18 19.25 18.80 47,200 5,800 1.0
21/10/2024
19.18
 426,853 19.18 19.48 19.02 63,600 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |