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)
18/10/2024
19.18
 754,915 19.33 19.71 19.18 7,800 200 0.2
17/10/2024
19.25
 673,577 18.72 19.40 18.49 24,953 6,500 0.5
16/10/2024
18.57
 223,978 18.95 18.95 18.57 0 4,900 -0.1
15/10/2024
18.80
 345,949 19.33 19.48 18.72 0 23,924 -0.6
14/10/2024
19.25
 652,959 17.43 19.71 17.20 5,700 26,300 -0.5
11/10/2024
19.10
 156,566 19.10 19.18 18.95 4,600 132 0.1
10/10/2024
19.10
 227,670 19.18 19.33 19.02 0 3,005 -0.1
09/10/2024
19.18
 443,942 18.80 19.18 18.80 38,000 3,000 0.9
08/10/2024
18.64
 264,652 18.57 18.87 18.49 8,300 15,805 -0.2
07/10/2024
18.49
 204,920 18.64 18.72 18.42 400 7,900 -0.2
04/10/2024
18.49
 348,502 18.72 18.72 18.49 0 53,315 -1.3
03/10/2024
18.72
 699,461 19.40 19.40 18.57 8,500 4,100 0.1
02/10/2024
19.25
 271,434 19.63 19.63 19.18 0 200 -0.0
01/10/2024
19.48
 690,807 19.33 19.71 19.10 60,900 100 1.6
30/09/2024
19.18
 314,035 19.25 19.33 19.10 0 1,435 -0.0
27/09/2024
19.25
 434,383 19.33 19.63 19.18 700 8,900 -0.2
26/09/2024
19.33
 562,336 19.48 19.63 19.18 6,000 0 0.2
25/09/2024
19.48
 607,076 19.63 19.93 19.48 2,000 4,500 -0.1
24/09/2024
19.48
 684,367 18.95 19.55 18.80 11,300 55,700 -1.1
23/09/2024
18.87
 326,596 19.33 19.33 18.87 0 33,900 -0.9
20/09/2024
19.33
 642,246 19.40 20.08 19.10 0 25,455 -0.7
19/09/2024
19.40
 743,734 18.72 19.55 18.64 42,800 2,600 1.0
18/09/2024
18.57
 385,414 18.57 18.87 18.49 46,700 90 1.1
17/09/2024
18.57
 369,802 18.19 18.57 18.04 22,400 6,800 0.4
16/09/2024
18.19
 225,275 18.64 18.72 18.19 0 1,275 -0.0
13/09/2024
18.49
 249,507 18.11 18.57 18.11 3,300 700 0.1
12/09/2024
18.27
 335,401 18.19 18.64 18.19 3,200 12,180 -0.2
11/09/2024
18.19
 788,098 18.57 18.57 17.81 1,200 33,900 -0.8
10/09/2024
18.57
 597,578 17.05 19.18 17.05 100 2,410 -0.1
09/09/2024
18.95
 352,477 18.95 19.25 18.95 4,040 15,900 -0.3
06/09/2024
19.25
 252,533 19.02 19.33 19.02 200 0 0.0
05/09/2024
19.25
 412,375 19.48 19.71 19.10 0 2,500 -0.1
04/09/2024
19.48
 655,109 19.55 19.55 19.02 37,700 0 1.0
03/09/2024
21.75
 1,817,496 21.68 22.28 21.30 236,175 53,500 5.3
02/09/2024
21.22
 584,245 21.37 21.75 21.22 23,300 0 0.7
30/08/2024
19.55
 275,243 19.48 19.55 19.33 0 0 0
29/08/2024
19.33
 396,136 19.71 19.71 19.33 0 56,145 -1.4
28/08/2024
19.71
 1,001,833 20.08 20.16 19.40 2,300 39,200 -1.0
27/08/2024
20.01
 561,489 20.08 20.24 19.86 0 11,660 -0.3
26/08/2024
20.24
 644,862 20.46 20.84 20.01 0 50,300 -1.4
23/08/2024
20.46
 727,451 20.24 20.46 19.93 39,200 85,010 -1.2
22/08/2024
20.24
 714,694 20.54 20.77 20.08 0 33,600 -0.9
21/08/2024
20.46
 903,823 20.62 20.77 20.31 100 183,240 -4.9
20/08/2024
20.69
 1,288,047 19.86 20.77 19.71 115,800 0 3.1
19/08/2024
20.01
 1,036,444 19.40 20.31 19.40 43,600 213,120 -4.4
16/08/2024
20.01
 1,707,166 18.34 20.01 18.34 32,812 70,800 -0.9
15/08/2024
18.34
 1,032,745 18.95 18.95 18.34 1,300 155,330 -3.8
14/08/2024
19.02
 658,926 19.10 19.48 18.72 100 42,700 -1.1
13/08/2024
19.10
 759,412 19.71 20.08 18.95 23,145 219,015 -5.0
12/08/2024
19.48
 1,066,970 18.95 19.55 18.72 72,000 4,000 1.7
09/08/2024
18.95
 827,222 18.95 19.18 18.34 34,400 164,815 -3.2
08/08/2024
18.72
 878,734 18.80 19.25 18.34 37,050 10,800 0.6
07/08/2024
18.80
 987,821 18.80 19.18 18.19 16,900 284,415 -6.5
06/08/2024
18.80
 892,344 18.27 18.87 18.27 14,900 88,600 -1.8
05/08/2024
18.27
 1,055,148 20.01 20.01 18.27 10,400 19,900 -0.3
02/08/2024
20.01
 710,363 19.33 20.16 18.27 111,900 15,400 2.4
01/08/2024
19.40
 2,014,791 20.99 21.07 19.33 95,146 22,600 1.9
31/07/2024
20.92
 924,145 21.60 21.75 20.84 4,800 18,400 -0.4
30/07/2024
21.60
 1,261,010 21.83 21.98 21.15 16,802 144,100 -3.6
29/07/2024
21.83
 2,549,097 22.74 22.74 21.37 25,000 231,700 -6.0
26/07/2024
22.74
 633,168 22.06 22.89 21.98 15,200 63,100 -1.4
25/07/2024
22.21
 445,061 21.98 22.43 21.75 1,700 56,200 -1.6
24/07/2024
22.43
 1,067,419 21.22 22.51 20.84 77,000 117,200 -1.2
23/07/2024
21.45
 1,434,663 22.81 22.81 21.37 74,100 370,100 -8.6
22/07/2024
22.51
 1,471,137 23.34 23.50 22.21 89,400 62,300 0.8
19/07/2024
23.19
 771,873 23.87 23.95 22.81 10,600 65,100 -1.7
18/07/2024
23.87
 1,124,266 22.66 23.87 22.51 98,400 66,200 1.0
17/07/2024
22.66
 2,898,994 24.94 25.09 22.51 170,700 120,000 1.6
16/07/2024
24.94
 1,018,775 25.54 25.92 24.86 12,200 87,674 -2.5
15/07/2024
25.54
 856,855 25.31 26.38 25.01 15,700 126,300 -3.8
12/07/2024
25.31
 1,035,543 25.09 25.31 24.56 69,800 23,600 1.5
11/07/2024
24.86
 1,523,345 25.54 25.85 24.78 126,400 195,245 -2.3
10/07/2024
25.54
 1,989,436 26.53 27.36 25.54 115,000 92,800 0.7
09/07/2024
25.85
 2,031,068 23.72 25.85 23.72 98,900 88,000 0.3
08/07/2024
23.50
 2,083,109 22.36 23.50 22.36 163,300 30,700 4.0
05/07/2024
22.36
 947,403 22.36 22.96 21.68 32,300 227,200 -5.7
04/07/2024
22.36
 733,378 21.83 22.66 21.83 42,100 12,100 0.9
03/07/2024
21.60
 757,372 21.37 21.68 21.37 36,000 115,900 -2.3
02/07/2024
22.06
 737,846 21.45 22.21 21.22 45,500 79,400 -1.0
01/07/2024
21.45
 567,314 21.45 21.60 20.84 15,100 89,100 -2.1
28/06/2024
21.45
 912,529 22.28 22.74 21.22 19,500 16,200 0.1
27/06/2024
22.28
 2,429,306 21.98 22.96 21.90 188,300 348,205 -4.8
26/06/2024
21.98
 582,701 21.37 21.98 20.99 4,100 27,700 -0.7
25/06/2024
21.37
 409,245 21.15 21.37 20.92 2,000 12,900 -0.3
24/06/2024
20.92
 1,263,822 22.06 22.13 20.46 10,700 20,100 -0.3
21/06/2024
22.06
 861,712 21.60 22.59 21.60 40,300 26,100 0.4
20/06/2024
21.60
 557,109 21.90 22.06 21.30 0 30,800 -0.9
19/06/2024
21.83
 707,033 21.30 21.90 21.07 15,800 82,400 -1.9
18/06/2024
21.22
 614,885 20.99 21.52 20.54 16,900 3,300 0.4
17/06/2024
20.99
 1,049,483 21.22 21.90 20.99 32,800 81,645 -1.4
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/06/2024
21.60
 1,356,426 24.18 24.41 21.60 19,700 165,500 -4.3
13/06/2024
22.28
 2,074,508 23.20 23.40 22.28 14,900 225,800 -7.3
12/06/2024
23.13
 1,275,904 23.46 24.19 23.00 36,000 175,500 -5.0
11/06/2024
17.86
 3,057,641 16.54 17.86 16.54 100,500 45,405 1.4
10/06/2024
22.34
 717,018 22.28 22.74 22.08 33,600 13,900 0.7
07/06/2024
22.21
 1,322,086 22.47 23.40 21.62 0 0 0
06/06/2024
22.28
 864,692 23.00 23.00 22.08 19,200 111,800 -3.2
05/06/2024
22.67
 2,141,706 22.14 23.53 22.14 130,500 149,300 -0.7
04/06/2024
22.08
 1,346,857 22.21 22.74 21.95 91,600 58,500 1.1
03/06/2024
22.21
 1,053,184 21.42 22.61 21.42 50,400 60,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |