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)
25/08/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
24/08/2023
16.33
 1,002,449 15.24 16.33 14.79 16,500 226,400 -5.6
23/08/2023
15.19
 250,440 15.30 15.53 15.07 0 0 0
22/08/2023
15.19
 742,704 14.96 15.19 14.33 3,060 254,000 -6.4
21/08/2023
14.90
 593,185 15.47 15.53 14.67 630 55,500 -1.4
18/08/2023
15.47
 1,086,432 17.14 17.48 15.47 3,340 4,500 0.0
17/08/2023
17.14
 698,576 17.59 17.88 17.08 1,000 238,400 -7.2
16/08/2023
17.59
 488,436 17.54 18.17 17.25 0 0 0
15/08/2023
17.54
 705,402 18.34 18.40 17.48 0 281,400 -8.7
14/08/2023
18.11
 512,963 17.71 18.40 17.54 700 0 0.0
11/08/2023
17.71
 554,303 17.71 17.77 17.19 520 0 0.0
10/08/2023
17.71
 824,316 18.34 18.45 17.65 1,300 288,000 -8.9
09/08/2023
18.22
 531,378 17.94 18.51 17.71 1,000 600 0.0
08/08/2023
17.94
 544,281 17.59 18.17 17.59 13,516 32,700 -0.6
07/08/2023
17.82
 1,474,671 18.34 19.83 17.77 200 757,200 -23.7
04/08/2023
18.34
 1,185,467 18.57 18.57 17.71 250 1,900 -0.1
03/08/2023
18.57
 310,169 18.74 18.80 18.34 223 26,800 -0.9
02/08/2023
18.63
 534,058 18.34 18.63 18.34 1,930 0 0.1
01/08/2023
18.34
 841,454 19.08 19.08 18.34 2,860 0 0.1
31/07/2023
19.08
 1,846,506 20.06 20.23 18.34 14,759 4,500 0.3
28/07/2023
20.23
 367,672 20.40 20.52 20.12 27,200 0 1.0
27/07/2023
20.40
 817,780 20.57 20.75 19.89 2,600 5,900 -0.1
26/07/2023
20.57
 342,900 20.92 21.15 20.52 0 0 0
25/07/2023
21.03
 1,086,696 20.17 21.55 20.17 200 5,800 -0.2
24/07/2023
20.12
 467,255 20.34 20.34 20.12 0 2,200 -0.1
21/07/2023
20.12
 449,541 19.89 20.52 19.83 0 0 0
20/07/2023
19.89
 678,175 20.34 20.34 19.77 0 3,300 -0.1
19/07/2023
20.34
 477,391 20.23 20.75 19.94 0 100 0.0
18/07/2023
20.17
 475,940 20.00 20.92 19.77 0 5,500 -0.2
17/07/2023
19.94
 1,016,069 20.52 20.63 19.49 49,400 12,100 1.3
14/07/2023
20.46
 723,032 20.75 20.92 20.12 26,000 700 0.9
13/07/2023
20.75
 583,690 20.92 21.20 20.57 16,200 600 0.6
12/07/2023
20.92
 704,155 20.52 21.09 20.12 3,000 300 0.1
11/07/2023
20.52
 733,425 20.52 21.49 20.12 500 600 0.0
10/07/2023
16.05
 740,003 16.39 16.39 15.59 0 71,100 -2.0
07/07/2023
19.26
 2,200,849 17.54 19.26 17.48 0 6,550 -0.2
06/07/2023
17.54
 642,446 17.14 17.54 16.91 0 5,300 -0.2
05/07/2023
17.14
 474,401 17.31 17.48 16.68 0 0 0
04/07/2023
17.19
 298,776 17.14 17.42 16.96 900 0 0.0
03/07/2023
17.02
 325,924 17.02 17.71 16.85 800 4,500 -0.1
30/06/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
29/06/2023
17.31
 566,441 17.59 17.94 17.25 86,400 3,100 2.6
28/06/2023
17.65
 421,719 17.65 17.71 17.31 0 4,400 -0.1
27/06/2023
17.59
 389,902 17.59 17.65 17.25 21,000 4,300 0.5
26/06/2023
17.48
 933,189 17.77 18.34 16.91 84,200 0 2.6
23/06/2023
17.71
 1,862,559 18.51 18.68 17.65 1,000 1,400 0.0
22/06/2023
18.51
 742,550 18.63 19.14 18.45 94,700 1,300 3.1
21/06/2023
18.63
 552,994 18.68 18.91 18.28 100 1,700 -0.1
20/06/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
19/06/2023
17.59
 488,041 17.42 17.88 16.91 3,030 1,000 0.1
16/06/2023
17.19
 538,639 17.59 17.94 17.19 400 500 0.0
15/06/2023
17.54
 524,541 17.02 17.65 16.85 77,800 5,200 2.2
14/06/2023
17.02
 668,393 17.94 18.00 17.02 1,600 1,500 0.0
13/06/2023
6.02
 80,600 6.07 6.13 5.96 0 0 0
12/06/2023
18.05
 1,222,455 16.62 18.22 16.56 177,700 6,000 5.1
09/06/2023
16.62
 818,486 16.39 16.73 16.10 3,100 1,500 0.0
08/06/2023
16.33
 1,142,130 17.36 17.54 16.33 68,900 900 2.1
07/06/2023
17.36
 694,693 17.77 17.77 17.19 300 0 0.0
06/06/2023
17.59
 928,592 16.96 17.65 16.91 320,300 0 9.7
05/06/2023
16.96
 1,046,543 17.19 17.59 16.62 100 0 0.0
02/06/2023
17.19
 991,134 18.22 18.34 17.19 19,600 0 0.6
01/06/2023
18.17
 679,627 18.17 18.63 17.88 229,500 3,000 7.2
31/05/2023
18.17
 898,405 18.34 19.20 17.77 0 0 0
30/05/2023
18.28
 1,506,953 16.96 18.28 16.79 500 2,700 -0.1
29/05/2023
16.68
 757,758 16.22 17.14 16.22 0 500 0.0
26/05/2023
16.22
 543,453 16.16 17.02 16.10 100 0 0.0
25/05/2023
16.16
 528,885 16.16 16.56 16.05 66,500 0 1.9
24/05/2023
16.16
 701,873 16.68 17.14 16.16 1,000 0 0.0
23/05/2023
16.62
 1,122,351 16.91 17.42 16.39 410,200 1,200 12.2
22/05/2023
16.73
 926,327 16.28 16.73 15.70 230,300 1,000 6.6
19/05/2023
16.28
 820,450 16.39 16.56 15.24 600 0 0.0
18/05/2023
16.39
 1,424,022 17.25 17.48 16.39 512,200 800 15.3
17/05/2023
17.25
 1,287,909 16.96 17.71 16.39 155,400 1,000 4.6
16/05/2023
16.91
 1,117,824 16.33 17.08 16.05 503,700 400 14.6
15/05/2023
16.45
 1,477,040 15.47 16.85 15.19 68,900 0 1.9
12/05/2023
15.36
 1,466,147 15.99 16.05 14.79 5,400 0 0.1
11/05/2023
15.99
 1,563,187 15.99 17.08 15.76 320,800 100 9.0
10/05/2023
15.59
 1,758,227 14.33 15.59 14.33 0 205,000 -5.5
09/05/2023
14.21
 1,484,018 13.12 14.21 13.12 2,100 200,036 -4.8
08/05/2023
12.95
 1,430,888 11.92 12.95 11.86 2,900 200,050 -4.3
05/05/2023
11.81
 937,354 11.86 12.26 11.46 0 1,320 0.0
04/05/2023
11.40
 901,977 11.40 11.40 11.18 0 50 0.0
03/05/2023
7.28
 63,400 7.28 7.28 7.16 0 800 0.0
02/05/2023
7.62
 316,418 7.51 8.02 7.39 0 0 0
01/05/2023
7.39
 265,636 7.16 7.62 7.16 0 0 0
28/04/2023
10.37
 1,215,836 9.69 10.37 9.40 2,000 50 0.0
27/04/2023
9.46
 433,031 9.51 10.14 9.00 1,300 0 0.0
26/04/2023
9.46
 176,492 9.17 9.46 8.94 0 0 0
25/04/2023
9.17
 944,179 9.34 9.57 8.83 20 0 0.0
24/04/2023
9.34
 560,044 9.74 9.74 9.34 0 0 0
21/04/2023
9.74
 692,708 9.74 9.86 9.74 0 0 0
20/04/2023
9.74
 421,989 9.57 9.97 9.57 0 0 0
19/04/2023
9.74
 412,971 9.91 10.26 9.63 0 1,320 0.0
18/04/2023
9.91
 812,341 9.17 9.91 8.94 0 5,200 -0.1
17/04/2023
9.05
 232,168 9.05 9.23 8.88 1,300 0 0.0
14/04/2023
9.05
 253,003 9.51 9.57 9.05 2,600 0 0.0
13/04/2023
9.46
 534,900 9.46 9.80 9.34 0 1,300 0.0
12/04/2023
9.40
 443,927 9.34 9.63 9.28 0 1,200 0.0
11/04/2023
9.40
 437,945 9.23 9.40 9.00 1,300 0 0.0
10/04/2023
15.82
 425,811 15.02 16.05 15.02 0 0 0

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