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)
12/01/2024
16.08
 1,516,163 16.67 16.67 16.02 0 0 0
11/01/2024
16.67
 650,067 16.48 16.74 16.48 0 0 0
10/01/2024
16.54
 632,257 16.74 16.94 16.54 2,600 0 0.1
09/01/2024
16.74
 887,301 16.94 17.07 16.61 0 0 0
08/01/2024
16.94
 1,078,471 17.07 17.27 16.94 13,600 100 0.4
05/01/2024
17.00
 1,930,796 16.81 17.47 16.74 7,200 0 0.2
04/01/2024
16.74
 1,168,108 17.07 17.07 16.67 0 800 0.0
03/01/2024
16.87
 1,266,371 16.28 16.87 16.08 0 0 0
02/01/2024
16.15
 742,120 16.28 16.48 16.08 800 0 0.0
01/01/2024
16.21
 777,144 16.08 16.34 16.02 0 0 0
29/12/2023
16.21
 777,144 16.08 16.34 16.02 0 0 0
28/12/2023
16.08
 1,111,742 16.28 16.48 16.08 0 0 0
27/12/2023
16.28
 2,401,008 16.81 17.00 16.21 0 500 0.0
26/12/2023
16.87
 1,058,574 16.87 17.20 16.61 0 1,825 0.0
25/12/2023
16.74
 742,359 16.87 17.20 16.67 0 3,700 -0.1
22/12/2023
16.67
 1,284,860 16.61 17.33 16.41 0 16,300 -0.4
21/12/2023
16.61
 1,408,278 16.02 16.61 15.82 0 2,100 -0.1
20/12/2023
16.08
 405,097 16.15 16.15 15.82 0 0 0
19/12/2023
16.08
 825,141 15.75 16.08 15.36 500 2,000 0.0
18/12/2023
15.82
 649,713 16.28 16.34 15.75 0 0 0
15/12/2023
16.21
 765,670 16.21 16.54 15.95 200 1,058 0.0
14/12/2023
16.21
 1,159,213 16.21 16.61 16.02 10,200 135 0.3
13/12/2023
16.21
 1,870,687 17.00 17.14 16.08 1,000 0 0.0
12/12/2023
17.00
 1,011,562 17.33 17.33 16.81 500 0 0.0
11/12/2023
17.33
 1,104,624 17.33 17.73 17.07 0 23,355 -0.6
08/12/2023
17.27
 1,430,928 16.48 17.47 16.21 0 3,514 -0.1
07/12/2023
16.34
 1,911,448 16.87 17.00 15.95 1,000 2,535 0.0
06/12/2023
16.87
 1,095,165 16.61 17.00 16.61 0 7,198 -0.2
05/12/2023
16.61
 2,058,133 15.95 16.87 15.88 7,500 8,190 0.0
04/12/2023
15.82
 1,475,007 15.36 15.95 15.29 39,600 30 0.9
01/12/2023
8.70
 414,783 8.37 8.83 8.24 0 0 0
30/11/2023
14.96
 565,448 15.29 15.49 14.96 0 0 0
29/11/2023
14.96
 558,565 15.09 15.36 14.83 10,000 0 0.2
28/11/2023
14.89
 752,565 14.57 14.96 14.17 0 0 0
27/11/2023
14.70
 566,484 15.36 15.55 14.70 1,300 0 0.0
24/11/2023
15.29
 864,456 15.03 15.75 14.50 1,800 900 0.0
23/11/2023
15.16
 1,591,631 15.88 16.48 15.16 0 100 0.0
22/11/2023
15.75
 719,651 15.69 16.02 15.55 85 1,800 0.0
21/11/2023
15.75
 582,118 15.95 16.41 15.69 0 0 0
20/11/2023
15.82
 901,568 15.22 16.08 14.70 3,700 1,400 0.1
17/11/2023
15.55
 1,927,532 15.82 16.67 15.55 0 10,500 -0.3
16/11/2023
15.82
 371,165 15.49 15.82 15.22 0 3,200 -0.1
15/11/2023
15.49
 686,615 15.75 16.34 15.42 0 9,600 -0.2
14/11/2023
15.49
 528,453 15.69 15.82 15.22 1,250 17,500 -0.4
13/11/2023
15.49
 543,651 15.49 15.75 14.89 300 7,600 -0.2
10/11/2023
15.49
 1,181,585 15.16 15.95 14.96 0 2,300 -0.1
09/11/2023
15.22
 1,353,193 15.03 16.15 14.76 20,200 9,700 0.2
08/11/2023
14.89
 946,790 13.64 14.89 13.58 13,000 10,900 0.0
07/11/2023
23.59
 733,425 23.59 24.71 23.13 500 600 0.0
06/11/2023
13.91
 644,656 13.84 14.04 13.58 9,900 11,500 0.0
03/11/2023
13.77
 774,875 14.83 14.83 13.58 10,800 32,700 -0.5
02/11/2023
13.91
 1,058,275 12.72 13.91 12.72 1,200 18,705 -0.4
01/11/2023
12.65
 586,161 11.93 12.85 11.20 6,100 0 0.1
31/10/2023
11.99
 690,379 13.51 13.51 11.99 33,630 400 0.6
30/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/10/2023
13.18
 437,435 13.97 15.09 13.18 8,121 500 0.2
27/10/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
26/10/2023
13.18
 1,585,830 14.61 14.61 13.18 2,600 1,400 0.0
25/10/2023
14.61
 660,775 15.07 15.24 14.56 3,600 0 0.1
24/10/2023
15.02
 564,442 14.67 15.07 14.56 200 2,000 0.0
23/10/2023
14.67
 715,395 14.67 15.13 14.44 7,100 2,000 0.1
20/10/2023
14.61
 1,301,523 13.93 14.67 13.01 15,240 6,400 0.2
19/10/2023
13.87
 912,298 14.56 14.61 13.81 7,240 0 0.2
18/10/2023
14.56
 1,306,047 15.70 15.93 14.21 4,600 0 0.1
17/10/2023
15.65
 1,068,203 17.36 17.48 15.65 200 0 0.0
16/10/2023
17.36
 1,202,744 17.48 18.34 17.36 2,000 5,000 -0.1
13/10/2023
17.48
 971,519 16.91 17.48 16.22 0 900 0.0
12/10/2023
16.79
 771,330 15.76 17.02 15.02 0 400 0.0
11/10/2023
16.68
 620,789 16.33 16.96 16.28 0 1,000 0.0
10/10/2023
16.28
 893,834 15.87 17.08 15.87 7,500 0 0.2
09/10/2023
15.87
 561,225 16.05 16.16 15.65 0 136,800 -3.8
06/10/2023
16.05
 740,003 16.39 16.39 15.59 0 71,100 -2.0
05/10/2023
16.33
 897,086 15.82 16.85 15.82 0 1,000 0.0
04/10/2023
15.82
 425,811 15.02 16.05 15.02 0 0 0
03/10/2023
15.70
 1,606,348 15.53 16.68 15.19 1,010 1,400 0.0
02/10/2023
15.53
 808,928 14.16 15.53 13.81 0 0 0
29/09/2023
14.16
 290,235 14.27 14.84 14.10 520 0 0.0
28/09/2023
14.04
 273,112 14.33 14.33 13.81 0 68,000 -1.6
27/09/2023
14.21
 452,461 13.18 14.21 12.95 200 0 0.0
26/09/2023
13.47
 675,405 14.10 14.56 13.35 1,100 7,300 -0.1
25/09/2023
14.21
 659,860 15.70 16.05 14.21 6,000 14,000 -0.2
22/09/2023
15.76
 664,351 16.68 16.68 15.36 3,200 0 0.1
21/09/2023
16.68
 671,766 16.73 16.85 16.45 0 188,900 -5.5
20/09/2023
16.68
 481,805 16.05 16.79 15.93 0 2,300 -0.1
19/09/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
18/09/2023
15.70
 321,435 16.22 16.28 15.59 3,000 0 0.1
15/09/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
14/09/2023
15.99
 911,034 16.96 16.96 15.87 200 300 0.0
13/09/2023
16.96
 549,475 17.19 17.48 16.79 400 100 0.0
12/09/2023
17.19
 510,370 16.73 17.19 16.45 2,300 0 0.1
11/09/2023
16.79
 1,127,573 17.77 18.11 16.79 100 0 0.0
08/09/2023
17.71
 602,685 17.65 18.34 17.54 0 0 0
07/09/2023
17.65
 675,805 17.77 18.00 17.36 0 120,100 -3.7
06/09/2023
17.71
 1,045,854 17.02 17.71 16.79 0 18,000 -0.6
05/09/2023
17.02
 713,412 17.31 17.48 16.73 500 253,400 -7.5
04/09/2023
9.51
 438,908 9.63 9.80 9.28 2,200 0 0.0
01/09/2023
7.16
 222,479 7.16 7.45 6.99 0 0 0
31/08/2023
17.25
 609,523 17.14 17.59 17.02 0 49,400 -1.5
30/08/2023
17.08
 864,775 16.05 17.08 15.99 0 700 0.0
29/08/2023
15.99
 778,191 15.93 16.51 15.47 500 275,600 -7.6
28/08/2023
15.93
 479,523 16.10 16.16 15.76 100 70,000 -1.9

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