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
(2025-11-04) 		0.10 1.54% 888,000 0 0
6.50
6.60
6.60
2 tháng
(2025-10-06) 		0 0% 1,921,100 200 0.0
6.50
6.60
6.60
3 tháng
(2025-09-05) 		-0.20 -2.94% 3,003,300 5,200 0.0
6.50
6.80
6.60
6 tháng
(2025-06-09) 		0.25 3.99% 7,135,300 5,500 0.0
6.25
7
6.60
12 tháng
(2024-12-09) 		0.25 3.99% 12,908,573 -1,344 -0.0
6.25
7
6.60
24 tháng
(2023-12-15) 		0.35 5.54% 28,733,497 -1,352 -0.0
6.16
7.19
6.60
36 tháng
(2022-12-20) 		-0.65 -8.96% 45,444,693 -12,940 -0.1
6.09
7.52
6.60
60 tháng
(2020-12-30) 		-3.07 -31.78% 176,078,487 -24,452 0.2
5.28
16.64
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
7.09
 244,200 6.77 7.16 6.77 0 0 0
09/02/2021
6.77
 156,420 6.19 6.77 6.13 0 0 0
08/02/2021
6.19
 232,524 6.64 6.71 6.19 0 6,000 -0.1
05/02/2021
6.64
 272,000 6.77 7.03 6.58 0 0 0
04/02/2021
6.77
 308,500 6.97 7.09 6.45 0 0 0
03/02/2021
6.97
 293,400 6.58 7.16 6.58 3,000 0 0.0
02/02/2021
6.58
 330,800 6.00 6.58 5.93 2,000 0 0.0
01/02/2021
6.00
 567,100 6.00 6.45 5.42 0 0 0
29/01/2021
6.00
 1,005,300 6.64 6.64 6.00 0 0 0
28/01/2021
6.64
 143,050 7.35 7.35 6.64 0 0 0
27/01/2021
7.35
 851,920 8.13 8.13 7.35 0 0 0
26/01/2021
8.13
 864,180 8.97 8.97 8.13 0 0 0
25/01/2021
8.97
 1,145,310 9.93 10.00 8.97 1,000 0 0.0
22/01/2021
9.93
 1,057,500 10.32 10.38 9.29 0 0 0
21/01/2021
10.32
 1,320,524 9.87 10.38 8.90 200 0 0.0
20/01/2021
9.87
 23,600 10.96 10.96 9.87 0 0 0
19/01/2021
10.96
 323,500 12.13 12.13 10.96 0 0 0
18/01/2021
12.13
 221,484 13.42 13.42 12.13 0 0 0
15/01/2021
13.42
 1,521,038 13.54 13.54 12.19 5,000 0 0.1
14/01/2021
13.54
 77,040 15.03 15.03 13.54 0 0 0
13/01/2021
15.03
 109,300 16.64 16.64 15.03 0 0 0
12/01/2021
16.64
 826,800 15.22 16.64 14.90 0 0 0
11/01/2021
15.22
 759,400 13.87 15.22 13.80 0 0 0
08/01/2021
13.87
 1,058,100 12.64 13.87 12.38 0 0 0
07/01/2021
12.64
 987,100 11.54 12.64 11.03 0 0 0
06/01/2021
11.54
 1,013,404 11.93 12.13 11.29 0 0 0
05/01/2021
11.93
 514,122 10.96 12.06 10.64 0 0 0
04/01/2021
10.96
 557,500 10.00 10.96 10.00 0 0 0
31/12/2020
10.00
 190,100 9.67 10.06 9.67 0 0 0
30/12/2020
9.67
 353,800 9.61 9.74 9.55 0 0 0
29/12/2020
9.61
 325,426 9.35 9.61 9.22 0 3,000 -0.0
28/12/2020
9.35
 374,400 9.35 9.48 9.22 0 0 0
25/12/2020
9.35
 184,100 9.42 9.55 9.35 0 0 0
24/12/2020
9.42
 217,900 9.80 9.87 9.35 1,000 0 0.0
23/12/2020
9.80
 266,600 8.97 9.80 8.84 1,000 0 0.0
22/12/2020
8.97
 389,632 9.03 9.22 8.84 0 0 0
21/12/2020
9.03
 238,329 8.77 9.09 8.51 0 0 0
18/12/2020
8.77
 138,100 8.84 8.84 8.38 0 0 0
17/12/2020
8.84
 112,498 8.77 8.84 8.58 1,000 0 0.0
16/12/2020
8.77
 255,758 8.58 8.77 8.38 0 0 0
15/12/2020
8.58
 179,100 8.32 8.71 8.38 1,000 0 0.0
14/12/2020
8.32
 120,100 8.19 8.58 8.26 0 0 0
11/12/2020
8.19
 137,239 8.38 8.38 8.19 0 0 0
10/12/2020
8.38
 144,200 8.38 8.45 8.13 0 0 0
09/12/2020
8.38
 190,388 8.00 8.71 8.26 0 0 0
08/12/2020
8.00
 370,898 7.29 8.00 7.29 0 0 0
07/12/2020
7.29
 49,169 7.22 7.35 7.29 0 0 0
04/12/2020
7.22
 28,500 7.29 7.29 7.22 0 0 0
03/12/2020
7.29
 81,620 7.29 7.35 7.22 0 0 0
02/12/2020
7.29
 70,920 7.42 7.42 7.29 0 0 0
01/12/2020
7.42
 48,250 7.42 7.42 7.29 0 0 0
30/11/2020
7.42
 76,220 7.42 7.48 7.29 0 0 0
27/11/2020
7.42
 65,180 7.48 7.55 7.42 0 0 0
26/11/2020
7.48
 45,454 7.48 7.55 7.42 0 0 0
25/11/2020
7.48
 58,200 7.42 7.55 7.42 0 0 0
24/11/2020
7.42
 103,400 7.42 7.55 7.42 0 0 0
23/11/2020
7.42
 55,106 7.48 7.55 7.42 0 0 0
20/11/2020
7.48
 62,460 7.48 7.48 7.48 0 0 0
19/11/2020
7.48
 100,560 7.42 7.55 7.42 0 0 0
18/11/2020
7.42
 127,784 7.42 7.48 7.29 0 0 0
17/11/2020
7.42
 68,330 7.42 7.48 7.22 0 0 0
16/11/2020
7.42
 36,500 7.35 7.42 7.35 0 0 0
13/11/2020
7.35
 39,424 7.48 7.48 7.09 0 0 0
12/11/2020
7.48
 33,456 7.55 7.55 7.48 0 0 0
11/11/2020
7.55
 19,400 7.55 7.55 7.48 0 0 0
10/11/2020
7.55
 65,400 7.55 7.68 7.35 0 0 0
09/11/2020
7.55
 40,610 7.55 7.55 7.48 0 0 0
06/11/2020
7.55
 54,900 7.55 7.61 7.48 0 0 0
05/11/2020
7.55
 39,600 7.35 7.61 7.22 0 0 0
04/11/2020
7.35
 24,300 7.42 7.74 7.35 0 0 0
03/11/2020
7.42
 11,600 7.55 7.55 7.42 0 0 0
02/11/2020
7.55
 23,100 7.55 7.55 7.42 0 0 0
30/10/2020
7.55
 9,100 7.48 7.68 7.48 0 0 0
29/10/2020
7.48
 42,700 7.55 7.61 7.42 0 0 0
28/10/2020
7.55
 82,100 7.80 7.80 7.55 0 0 0
27/10/2020
7.80
 129,154 7.80 7.93 7.74 0 0 0
26/10/2020
7.80
 159,130 7.80 7.87 7.74 0 0 0
23/10/2020
7.80
 91,510 7.74 8.06 7.74 0 0 0
22/10/2020
7.74
 49,511 7.61 7.74 7.68 0 0 0
21/10/2020
7.61
 132,020 7.48 7.74 7.48 0 0 0
20/10/2020
7.48
 136,500 7.48 7.80 7.48 0 0 0
19/10/2020
7.48
 190,000 7.55 7.61 7.22 0 0 0
16/10/2020
7.55
 94,200 7.55 7.61 7.35 0 0 0
15/10/2020
7.55
 106,400 7.48 7.55 7.42 0 0 0
14/10/2020
7.48
 119,700 7.61 8.06 7.48 0 0 0
13/10/2020
7.61
 74,900 7.48 7.74 7.48 0 0 0
12/10/2020
7.48
 287,800 7.16 7.74 7.16 0 0 0
09/10/2020
7.16
 271,863 6.84 7.16 6.84 0 0 0
08/10/2020
6.84
 88,750 6.64 6.84 6.71 0 0 0
07/10/2020
6.64
 54,532 6.77 6.77 6.64 0 0 0
06/10/2020
6.77
 116,670 6.64 6.77 6.64 0 0 0
05/10/2020
6.64
 179,091 6.71 6.77 6.58 0 0 0
02/10/2020
6.71
 155,832 6.51 7.09 6.58 0 0 0
01/10/2020
6.51
 66,360 6.58 6.64 6.51 0 0 0
30/09/2020
6.58
 80,600 6.58 6.58 6.45 0 0 0
29/09/2020
6.58
 191,907 6.58 6.71 6.58 0 0 0
28/09/2020
6.58
 228,395 6.39 6.77 6.45 0 0 0
25/09/2020
6.39
 188,980 6.39 6.51 6.39 0 0 0
24/09/2020
6.39
 75,652 6.39 6.39 6.32 0 0 0
23/09/2020
6.39
 92,590 6.26 6.39 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |