CTCP Đầu tư và Phát triển TDT (tdt)

6.70
0.10
(1.52%)
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
(2026-02-11) 		-0.10 -1.49% 1,274,200 -4,700 -0.0
6.50
6.70
6.70
2 tháng
(2026-01-12) 		-0.10 -1.49% 1,836,500 -6,000 -0.0
6.50
6.80
6.70
3 tháng
(2025-12-15) 		-0.20 -2.94% 2,340,300 -6,000 -0.0
6.50
6.80
6.70
6 tháng
(2025-09-15) 		-0.20 -2.94% 5,239,700 -100 -0.0
6.50
6.80
6.70
12 tháng
(2025-03-18) 		-0.12 -1.79% 12,662,500 -3,944 -0.0
6.25
7
6.70
24 tháng
(2024-03-25) 		0.07 1.02% 26,151,183 -6,652 -0.0
6.16
7.19
6.70
36 tháng
(2023-03-29) 		-0.56 -7.82% 46,240,634 -18,140 -0.1
6.09
7.52
6.70
60 tháng
(2021-04-08) 		-2.82 -29.91% 140,969,776 -45,552 -0.1
5.28
12.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
10.15
 457,238 10.23 10.23 9.83 0 0 0
08/03/2022
10.23
 374,223 10.55 10.55 10.07 0 300 -0.0
07/03/2022
10.55
 267,083 10.55 10.71 10.47 0 600 -0.0
04/03/2022
10.55
 730,457 10.39 10.71 10.31 0 0 0
03/03/2022
10.39
 546,502 9.99 10.47 9.83 600 0 0.0
02/03/2022
9.99
 176,955 10.07 10.15 9.83 0 0 0
01/03/2022
10.07
 172,719 10.15 10.15 10.07 0 0 0
28/02/2022
10.15
 195,620 10.23 10.23 10.07 0 0 0
25/02/2022
10.23
 246,777 10.23 10.23 9.99 0 9,800 -0.1
24/02/2022
10.23
 344,057 10.39 10.39 9.67 0 500 -0.0
23/02/2022
10.39
 202,967 10.23 10.39 10.15 0 0 0
22/02/2022
10.23
 437,564 10.39 10.39 10.07 0 0 0
21/02/2022
10.39
 539,496 10.47 10.55 10.07 4,000 3,800 0.0
18/02/2022
10.47
 99,338 10.31 10.63 10.23 0 0 0
17/02/2022
10.31
 43,210 10.31 10.31 10.15 0 0 0
16/02/2022
10.31
 88,377 10.23 10.31 10.15 0 0 0
15/02/2022
10.23
 32,000 10.23 10.31 10.07 0 0 0
14/02/2022
10.23
 96,005 10.31 10.55 9.99 0 0 0
11/02/2022
10.31
 45,800 10.31 10.31 10.07 0 0 0
10/02/2022
10.31
 97,050 10.07 10.39 10.07 0 0 0
09/02/2022
10.07
 103,400 10.23 10.23 9.99 0 0 0
08/02/2022
10.23
 94,600 10.07 10.39 9.99 0 0 0
07/02/2022
10.07
 41,900 9.67 10.15 9.75 0 0 0
28/01/2022
9.67
 110,200 9.67 9.83 9.51 0 0 0
27/01/2022
9.67
 97,100 9.67 9.75 9.59 0 8,500 -0.1
26/01/2022
9.67
 128,100 9.83 10.07 9.67 0 0 0
25/01/2022
9.83
 66,600 9.75 9.83 9.59 100 0 0.0
24/01/2022
9.75
 103,900 10.07 10.15 9.59 0 500 -0.0
21/01/2022
10.07
 94,350 10.39 10.47 9.99 0 0 0
20/01/2022
10.39
 120,900 9.83 10.39 9.59 500 0 0.0
19/01/2022
9.83
 113,700 9.83 9.83 9.59 100 900 -0.0
18/01/2022
9.83
 252,900 10.07 10.07 9.59 0 0 0
17/01/2022
10.07
 217,300 10.79 10.87 10.07 200 0 0.0
14/01/2022
10.79
 167,700 10.55 10.87 10.23 1,000 2,400 -0.0
13/01/2022
10.55
 269,300 11.11 11.11 10.55 200 0 0.0
12/01/2022
11.11
 466,800 11.51 11.51 10.71 0 0 0
11/01/2022
11.51
 199,900 11.67 11.75 11.43 0 0 0
10/01/2022
11.67
 388,600 11.91 11.99 11.51 200 0 0.0
07/01/2022
11.91
 585,261 11.59 12.39 11.67 0 700 -0.0
06/01/2022
11.59
 232,500 11.59 11.75 11.43 0 0 0
05/01/2022
11.59
 345,136 11.75 11.83 11.43 0 0 0
04/01/2022
11.75
 282,300 11.67 11.91 11.59 0 5,000 -0.1
31/12/2021
11.67
 165,811 11.59 11.99 11.59 0 0 0
30/12/2021
11.59
 203,127 11.51 11.83 11.51 0 0 0
29/12/2021
11.51
 672,455 11.99 11.99 11.35 5,000 0 0.1
28/12/2021
11.99
 375,991 12.15 12.39 11.83 1,300 200 0.0
27/12/2021
12.15
 293,942 12.71 12.71 11.99 0 0 0
24/12/2021
12.71
 995,127 11.99 12.79 11.99 0 0 0
23/12/2021
11.99
 780,945 11.67 12.31 11.83 0 0 0
22/12/2021
11.67
 698,314 11.19 11.83 11.19 300 0 0.0
21/12/2021
11.19
 142,136 11.27 11.43 10.95 0 0 0
20/12/2021
11.27
 277,900 11.27 11.43 11.03 0 0 0
17/12/2021
11.27
 166,800 11.19 11.43 11.19 0 0 0
16/12/2021
11.19
 203,340 11.03 11.43 10.95 0 0 0
15/12/2021
11.03
 132,200 11.51 11.51 11.03 0 200 -0.0
14/12/2021
11.51
 186,317 11.51 11.75 11.27 0 0 0
13/12/2021
11.51
 360,170 10.95 11.51 11.03 300 0 0.0
10/12/2021
10.95
 257,500 10.87 11.11 10.63 0 0 0
09/12/2021
10.87
 107,990 10.79 11.11 10.71 0 0 0
08/12/2021
10.79
 116,600 10.95 11.03 10.71 0 0 0
07/12/2021
10.95
 84,855 10.39 10.95 10.39 100 400 -0.0
06/12/2021
10.39
 285,700 11.11 11.11 10.31 0 0 0
03/12/2021
11.11
 206,890 11.51 11.51 11.11 0 0 0
02/12/2021
11.51
 177,420 11.59 11.91 11.51 400 0 0.0
01/12/2021
11.59
 300,726 11.11 12.07 10.95 0 39,000 -0.5
30/11/2021
11.11
 306,085 10.79 11.19 10.63 0 4,100 -0.1
29/11/2021
10.79
 380,800 11.43 11.43 10.79 100 17,400 -0.2
26/11/2021
11.43
 345,000 11.75 11.75 11.35 0 5,000 -0.1
25/11/2021
11.75
 196,522 11.67 11.91 11.51 0 1,000 -0.0
24/11/2021
11.67
 334,966 11.83 11.99 11.51 0 0 0
23/11/2021
11.83
 169,100 11.59 11.91 11.51 200 0 0.0
22/11/2021
11.59
 342,295 12.15 12.31 11.59 24,400 300 0.4
19/11/2021
12.15
 896,800 11.91 12.63 11.83 42,100 200 0.6
18/11/2021
11.91
 333,430 11.99 11.99 11.75 100 100 0
17/11/2021
11.99
 360,732 11.91 11.99 11.75 2,000 0 0.0
16/11/2021
11.91
 361,428 12.39 12.47 11.83 100 100 -0
15/11/2021
12.39
 583,050 12.23 12.39 11.99 200 0 0.0
12/11/2021
12.23
 458,313 11.83 12.31 11.59 100 6,000 -0.1
11/11/2021
11.83
 708,590 12.39 12.39 11.59 2,400 8,000 -0.1
10/11/2021
12.39
 407,980 11.91 13.03 11.99 0 3,000 -0.0
09/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
09/11/2021
11.91
 274,352 10.90 11.91 11.75 0 3,000 -0.0
08/11/2021
10.90
 2,461,193 10.96 11.61 10.90 15,600 0 0.3
05/11/2021
10.96
 608,988 10.96 11.16 10.71 3,500 0 0.1
04/11/2021
10.96
 484,356 10.64 11.16 10.38 8,000 0 0.1
03/11/2021
10.64
 643,136 11.16 11.29 10.45 0 0 0
02/11/2021
11.16
 1,021,482 10.64 11.42 10.19 0 0 0
01/11/2021
10.64
 873,848 11.29 11.54 10.51 0 300 -0.0
29/10/2021
11.29
 568,474 11.29 11.61 10.96 0 0 0
28/10/2021
11.29
 609,473 11.16 11.93 10.71 0 1,200 -0.0
27/10/2021
11.16
 939,900 10.51 11.54 10.19 0 0 0
26/10/2021
10.51
 569,500 10.64 10.71 10.00 8,500 300 0.1
25/10/2021
10.64
 1,677,300 9.67 10.64 9.67 0 0 0
22/10/2021
9.67
 929,100 9.29 10.13 9.22 0 0 0
21/10/2021
9.29
 243,500 9.16 9.35 9.16 300 0 0.0
20/10/2021
9.16
 477,200 9.29 9.42 9.03 0 0 0
19/10/2021
9.29
 190,500 9.48 9.55 9.22 0 0 0
18/10/2021
9.48
 392,400 9.42 9.74 9.42 0 0 0
15/10/2021
9.42
 918,200 8.97 9.61 8.90 0 9,100 -0.1
14/10/2021
8.97
 160,900 8.97 9.03 8.84 0 0 0
13/10/2021
8.97
 242,000 8.84 8.97 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |