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)
31/05/2024
21.35
 1,091,711 21.62 21.68 20.96 68,400 194,100 -4.0
30/05/2024
21.62
 1,592,592 21.75 22.01 20.89 77,300 98,800 -0.7
29/05/2024
21.95
 1,582,034 22.67 23.07 21.62 93,300 49,200 1.5
28/05/2024
22.54
 1,510,164 21.88 23.26 21.68 26,800 96,700 -2.4
27/05/2024
21.88
 1,639,470 20.83 22.41 20.69 75,100 64,300 0.3
24/05/2024
20.83
 2,489,246 22.80 22.87 20.63 52,100 48,800 0.1
23/05/2024
22.87
 1,681,718 22.28 24.32 21.49 156,100 58,500 3.2
22/05/2024
22.28
 3,466,082 22.28 22.28 20.43 20,900 22,684 -0.1
21/05/2024
20.30
 2,771,587 18.45 20.30 18.26 132,600 85,600 1.4
20/05/2024
18.45
 692,429 18.65 18.92 18.45 0 42,320 -1.2
17/05/2024
6.92
 80,600 6.99 7.05 6.85 0 0 0
16/05/2024
17.99
 1,006,053 17.60 18.06 17.60 91,800 1,300 2.5
15/05/2024
17.40
 372,636 17.53 17.53 17.20 34,500 2,600 0.8
14/05/2024
17.33
 523,894 17.20 17.60 17.07 4,600 2,700 0.1
13/05/2024
17.20
 387,648 17.33 17.40 17.00 7,800 24,600 -0.4
10/05/2024
17.33
 362,063 17.33 17.73 17.00 0 17,300 -0.5
09/05/2024
17.20
 522,631 17.20 17.79 17.20 19,100 33,000 -0.4
08/05/2024
17.20
 422,673 17.33 17.47 17.00 6,400 6,100 0.0
07/05/2024
17.33
 426,215 17.20 17.47 17.07 49,200 2,900 1.2
06/05/2024
17.14
 481,788 17.14 17.27 16.87 44,100 0 1.1
03/05/2024
16.81
 339,139 18.39 18.39 16.81 3,900 7,300 -0.1
02/05/2024
16.81
 349,083 16.87 16.94 16.61 9,100 34,900 -0.7
01/05/2024
17.00
 1,930,796 16.81 17.47 16.74 7,200 0 0.2
30/04/2024
6.92
 80,600 6.99 7.05 6.85 0 0 0
29/04/2024
6.92
 80,600 6.99 7.05 6.85 0 0 0
26/04/2024
16.87
 524,777 16.87 17.47 16.81 300 5,200 -0.1
25/04/2024
17.00
 592,432 16.81 17.33 16.61 85,300 21,500 1.7
24/04/2024
16.81
 466,267 16.41 16.94 16.34 33,900 6,900 0.7
23/04/2024
16.21
 803,308 16.28 16.67 15.95 267,400 12,000 6.4
22/04/2024
16.21
 392,467 15.69 16.28 15.69 47,500 29,300 0.5
19/04/2024
15.69
 966,659 16.81 16.81 15.36 8,800 64,700 -1.4
18/04/2024
6.92
 80,600 6.99 7.05 6.85 0 0 0
17/04/2024
16.61
 807,248 16.67 17.27 16.54 189,900 7,200 4.6
16/04/2024
16.48
 951,874 16.87 16.94 16.15 36,000 5,700 0.8
15/04/2024
16.87
 955,586 18.12 18.72 16.87 64,900 3,900 1.6
12/04/2024
18.72
 536,067 18.45 18.85 18.26 100 38,011 -1.1
11/04/2024
18.32
 363,385 18.32 18.52 18.19 2,500 0 0.1
10/04/2024
18.45
 526,526 18.72 18.92 18.39 240,300 0 6.8
09/04/2024
18.59
 619,901 18.19 18.59 18.12 42,100 700 1.2
08/04/2024
18.19
 1,028,921 18.72 19.05 18.19 19,400 23,300 -0.1
05/04/2024
18.59
 1,420,581 18.92 19.38 18.52 190,300 52,600 4.0
04/04/2024
19.05
 844,631 19.57 19.57 18.98 0 50,000 -1.5
03/04/2024
19.38
 995,583 19.51 19.97 19.24 80,300 1,800 2.3
02/04/2024
19.51
 722,402 19.51 20.04 19.11 0 110,400 -3.3
01/04/2024
19.64
 1,078,146 19.64 20.23 19.44 106,200 0 3.2
29/03/2024
19.64
 579,567 19.97 20.10 19.64 2,800 5,000 -0.1
28/03/2024
19.90
 1,013,004 19.57 20.04 19.38 208,100 2,700 6.1
27/03/2024
19.44
 415,039 19.57 19.57 19.18 0 4,700 -0.1
26/03/2024
19.44
 888,317 18.98 19.51 18.72 195,800 0 5.7
25/03/2024
18.98
 1,157,102 19.51 19.51 18.92 200 600 0.0
22/03/2024
19.31
 1,250,736 19.38 19.77 19.24 26,100 4,200 0.6
21/03/2024
19.38
 1,012,747 19.38 19.57 19.24 2,000 105,000 -3.0
20/03/2024
19.24
 657,209 19.11 19.38 18.78 37,300 64,200 -0.8
19/03/2024
19.11
 855,921 19.18 19.31 18.72 0 98,800 -2.8
18/03/2024
19.11
 2,785,462 20.43 20.56 18.52 53,100 330,500 -8.1
15/03/2024
20.43
 1,064,526 20.56 20.56 19.90 29,500 21,800 0.2
14/03/2024
20.56
 1,429,216 20.56 20.89 20.10 121,200 5,950 3.6
13/03/2024
20.56
 2,293,689 19.38 20.69 19.38 369,000 7,300 11.2
12/03/2024
19.24
 2,402,594 18.72 19.64 18.59 350,100 31,500 9.3
11/03/2024
18.72
 1,140,225 18.92 19.38 18.65 1,000 21,500 -0.6
08/03/2024
18.92
 1,817,496 18.85 19.38 18.52 236,175 53,500 5.3
07/03/2024
18.78
 757,372 18.59 18.85 18.59 36,000 115,900 -2.3
06/03/2024
18.65
 1,351,105 19.11 19.11 18.52 115,900 124,500 -0.2
05/03/2024
19.05
 927,739 19.38 19.51 18.98 8,400 50,800 -1.2
04/03/2024
19.38
 1,364,630 19.24 19.97 19.18 239,200 101,400 4.1
01/03/2024
19.31
 1,531,025 18.52 19.57 18.45 195,300 0 5.7
29/02/2024
18.52
 1,333,203 18.85 18.98 18.32 7,500 154,000 -4.1
28/02/2024
18.85
 869,122 18.98 19.11 18.59 103,800 73,300 0.9
27/02/2024
18.85
 1,457,933 18.65 19.11 18.39 151,000 94,455 1.6
26/02/2024
18.52
 879,698 18.19 18.59 17.99 100,110 38,600 1.7
23/02/2024
18.19
 2,030,708 18.98 19.11 18.06 98,000 76,200 0.6
22/02/2024
18.98
 848,923 19.38 19.51 18.98 61,000 107,300 -1.3
21/02/2024
19.38
 1,709,721 18.98 19.64 18.85 160,100 1,200 4.6
20/02/2024
18.98
 897,802 18.72 19.11 18.65 232,000 7,821 6.4
19/02/2024
18.72
 1,665,423 18.78 18.98 18.12 428,300 135,640 8.3
16/02/2024
18.65
 1,030,462 18.85 19.38 18.59 3,200 117,280 -3.3
15/02/2024
18.78
 1,697,631 18.52 19.24 18.45 212,600 19,608 5.5
14/02/2024
6.92
 80,600 6.99 7.05 6.85 0 0 0
13/02/2024
6.92
 80,600 6.99 7.05 6.85 0 0 0
12/02/2024
17.00
 522,817 16.94 17.14 16.74 13,900 14,000 0.0
09/02/2024
17.00
 275,243 16.94 17.00 16.81 0 0 0
08/02/2024
17.40
 710,363 16.81 17.53 15.88 111,900 15,400 2.4
07/02/2024
18.45
 584,245 18.59 18.92 18.45 23,300 0 0.7
06/02/2024
18.45
 849,856 18.45 18.72 18.12 95,500 3,400 2.6
05/02/2024
18.32
 1,204,731 18.52 18.78 18.12 21,400 95,500 -2.0
02/02/2024
18.52
 1,013,135 18.92 19.44 18.39 12,500 128,600 -3.3
01/02/2024
18.85
 2,113,244 17.60 18.92 17.53 82,800 51,300 0.9
31/01/2024
17.66
 1,810,415 18.32 18.45 17.53 116,100 5,402 3.0
30/01/2024
18.32
 2,390,962 17.07 18.39 17.00 173,100 6,200 4.4
29/01/2024
17.07
 2,901,632 16.41 17.33 16.41 98,100 1,215 2.5
26/01/2024
16.41
 436,713 16.28 16.41 16.15 0 58 0.0
25/01/2024
16.21
 323,807 16.15 16.28 16.08 0 4,071 -0.1
24/01/2024
16.15
 294,477 16.02 16.21 15.95 0 500 0.0
23/01/2024
16.02
 360,958 16.28 16.28 15.95 0 0 0
22/01/2024
16.21
 440,423 16.34 16.54 15.95 300 4,600 -0.1
19/01/2024
16.28
 622,460 16.41 16.74 16.21 0 0 0
18/01/2024
16.28
 358,037 16.21 16.41 16.15 0 0 0
17/01/2024
16.28
 474,319 16.28 16.41 16.15 0 0 0
16/01/2024
16.21
 513,901 15.82 16.21 15.62 0 0 0
15/01/2024
15.82
 659,414 16.08 16.28 15.82 0 0 0

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