CTCP Đầu tư và Phát triển TDT (tdt)

6.80
0
(0%)
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
(2026-06-29) 		-0.30 -4.23% 720,600 0 0
6.80
7.10
6.80
2 tháng
(2026-06-01) 		-0.31 -4.30% 1,213,000 0 0
6.80
7.39
6.80
3 tháng
(2026-05-04) 		-0.68 -9.14% 2,054,100 0 0
6.80
7.48
6.80
6 tháng
(2026-01-30) 		0.45 7.13% 5,871,900 -5,800 -0.0
6.16
7.58
6.80
12 tháng
(2025-08-04) 		0.88 14.78% 12,065,600 -600 0.0
5.92
7.58
6.80
24 tháng
(2024-08-08) 		0.61 9.86% 23,795,116 -7,744 -0.0
5.84
7.58
6.80
36 tháng
(2023-08-14) 		0.36 5.53% 45,427,497 -6,352 -0.0
5.84
7.58
6.80
60 tháng
(2021-08-24) 		-0.84 -10.97% 124,890,779 -36,252 -0.0
5
12.04
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
7.12
 114,577 6.95 7.12 6.53 0 0 0
12/12/2022
6.95
 10,769 6.95 6.95 6.78 0 0 0
09/12/2022
6.95
 19,663 7.04 7.04 6.95 0 0 0
08/12/2022
7.04
 29,629 6.95 7.21 6.87 0 0 0
07/12/2022
6.95
 92,694 7.04 7.04 6.78 0 0 0
06/12/2022
7.04
 228,686 7.04 7.21 6.78 0 500 -0.0
05/12/2022
7.04
 204,857 6.78 7.04 6.87 0 0 0
02/12/2022
6.78
 115,431 6.61 6.78 6.53 0 0 0
01/12/2022
6.61
 80,113 6.61 6.78 6.53 0 0 0
30/11/2022
6.61
 45,875 6.53 7.12 6.36 0 0 0
29/11/2022
6.53
 43,971 6.44 6.95 6.02 0 0 0
28/11/2022
6.44
 107,455 6.02 6.61 6.02 0 0 0
25/11/2022
6.02
 43,887 5.85 6.27 5.77 0 19,936 -0.1
24/11/2022
5.85
 78,747 6.10 6.70 5.68 0 0 0
23/11/2022
6.10
 68,506 6.02 6.61 5.77 0 0 0
22/11/2022
6.02
 133,760 6.02 6.27 5.94 0 0 0
21/11/2022
6.02
 36,554 5.94 6.10 5.85 0 0 0
18/11/2022
5.94
 119,873 5.68 5.94 5.43 0 0 0
17/11/2022
5.68
 39,664 5.43 5.68 5.43 0 0 0
16/11/2022
5.43
 115,089 5.00 5.43 4.58 0 0 0
15/11/2022
5.00
 166,249 5.34 5.34 4.83 0 0 0
14/11/2022
5.34
 127,039 5.68 5.68 5.17 0 0 0
11/11/2022
5.68
 122,020 5.77 5.94 5.34 0 0 0
10/11/2022
5.77
 182,900 6.02 6.19 5.43 0 0 0
09/11/2022
6.02
 46,348 5.68 6.02 5.51 600 0 0.0
08/11/2022
5.68
 112,806 5.17 5.68 5.09 0 0 0
07/11/2022
5.17
 137,223 5.51 5.51 5.17 0 0 0
04/11/2022
5.51
 161,831 5.85 5.85 5.34 0 0 0
03/11/2022
5.85
 15,818 5.85 5.94 5.60 0 0 0
02/11/2022
5.85
 54,750 5.94 5.94 5.60 0 0 0
01/11/2022
5.94
 11,300 6.02 6.02 5.77 0 0 0
31/10/2022
6.02
 41,250 6.02 6.53 5.77 0 0 0
28/10/2022
6.02
 8,524 6.10 6.61 5.94 0 0 0
27/10/2022
6.10
 8,655 6.10 6.10 5.94 0 0 0
26/10/2022
6.10
 4,907 6.27 6.27 5.68 0 0 0
25/10/2022
6.27
 41,755 6.27 6.27 5.68 0 0 0
24/10/2022
6.27
 8,976 6.53 6.61 6.19 0 0 0
21/10/2022
6.53
 17,483 6.70 6.70 6.36 0 0 0
20/10/2022
6.70
 5,425 6.70 6.70 6.53 0 0 0
19/10/2022
6.70
 10,999 6.70 6.78 6.44 0 0 0
18/10/2022
6.70
 4,649 6.70 6.78 6.61 0 0 0
17/10/2022
6.70
 4,251 6.70 6.70 6.53 0 360 -0.0
14/10/2022
6.70
 5,630 6.70 6.78 6.53 0 0 0
13/10/2022
6.70
 17,312 6.78 6.78 6.53 0 0 0
12/10/2022
6.78
 26,346 6.78 6.78 6.61 0 0 0
11/10/2022
6.78
 17,494 6.95 7.04 6.53 0 0 0
10/10/2022
6.95
 39,732 7.04 7.04 6.53 0 0 0
07/10/2022
7.04
 42,745 7.21 7.21 6.61 0 0 0
06/10/2022
7.21
 18,837 7.21 7.29 6.87 0 0 0
05/10/2022
7.21
 42,390 7.12 7.21 7.04 0 0 0
04/10/2022
7.12
 20,315 7.21 7.21 6.87 0 0 0
03/10/2022
7.21
 10,201 7.21 7.29 7.04 200 0 0.0
30/09/2022
7.21
 20,002 7.29 7.29 6.95 0 0 0
29/09/2022
7.29
 21,800 7.29 7.38 7.21 0 0 0
28/09/2022
7.29
 94,491 7.38 7.38 7.04 0 500 -0.0
27/09/2022
7.38
 22,733 7.38 7.38 7.21 0 0 0
26/09/2022
7.38
 22,355 7.38 7.38 7.12 0 200 -0.0
23/09/2022
7.38
 28,749 7.38 7.63 7.04 0 0 0
22/09/2022
7.38
 20,647 7.38 7.38 6.87 0 0 0
21/09/2022
7.38
 32,576 7.38 7.38 7.21 0 0 0
20/09/2022
7.38
 21,391 7.38 7.38 7.12 0 16 -0.0
19/09/2022
7.38
 27,110 7.46 7.46 7.21 0 0 0
16/09/2022
7.46
 21,964 7.46 7.46 7.38 0 0 0
15/09/2022
7.46
 25,833 7.46 7.55 7.38 0 0 0
14/09/2022
7.46
 19,055 7.46 7.46 7.21 0 0 0
13/09/2022
7.46
 30,387 7.46 7.63 7.38 0 0 0
12/09/2022
7.46
 21,250 7.46 7.55 7.46 0 0 0
09/09/2022
7.46
 42,845 7.55 7.55 7.29 0 0 0
08/09/2022
7.55
 51,600 7.63 7.63 7.38 0 0 0
07/09/2022
7.63
 101,703 7.72 8.39 7.55 0 0 0
06/09/2022
7.72
 132,377 7.72 8.48 7.63 0 0 0
05/09/2022
7.72
 58,720 7.97 8.73 7.72 0 0 0
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
31/08/2022
7.97
 58,161 7.65 8.05 7.72 0 0 0
30/08/2022
7.65
 54,003 7.65 7.72 7.49 0 0 0
29/08/2022
7.65
 139,534 7.57 7.72 7.49 0 0 0
26/08/2022
7.57
 151,673 7.65 7.65 7.49 0 0 0
25/08/2022
7.65
 165,549 7.57 7.72 7.57 0 0 0
24/08/2022
7.57
 36,380 7.57 7.72 7.57 0 0 0
23/08/2022
7.57
 39,400 7.49 7.65 7.49 0 0 0
22/08/2022
7.49
 111,364 7.72 7.72 7.34 0 0 0
19/08/2022
7.72
 76,374 7.72 7.80 7.57 0 0 0
18/08/2022
7.72
 16,500 7.95 7.95 7.65 0 0 0
17/08/2022
7.95
 247,953 7.42 8.02 7.42 100 0 0.0
16/08/2022
7.42
 28,799 7.42 7.42 7.34 0 0 0
15/08/2022
7.42
 28,700 7.42 7.42 7.34 0 300 -0.0
12/08/2022
7.42
 43,511 7.42 7.42 7.27 0 0 0
11/08/2022
7.42
 52,477 7.49 7.57 7.34 0 0 0
10/08/2022
7.49
 29,300 7.49 7.57 7.34 0 0 0
09/08/2022
7.49
 65,831 7.42 7.49 7.27 0 0 0
08/08/2022
7.42
 60,040 7.34 7.49 7.27 0 0 0
05/08/2022
7.34
 29,937 7.49 7.49 7.27 0 500 -0.0
04/08/2022
7.49
 27,301 7.42 7.57 7.42 0 0 0
03/08/2022
7.42
 21,800 7.42 7.49 7.34 0 0 0
02/08/2022
7.42
 56,609 7.49 7.49 7.34 0 0 0
01/08/2022
7.49
 61,240 7.34 7.49 7.34 0 0 0
29/07/2022
7.34
 30,091 7.42 7.42 7.34 0 0 0
28/07/2022
7.42
 76,823 7.27 7.42 7.27 0 0 0
27/07/2022
7.27
 48,775 7.34 7.34 7.27 0 0 0
26/07/2022
7.34
 26,001 7.27 7.34 7.19 0 0 0
25/07/2022
7.27
 23,725 7.34 7.34 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |