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)
21/05/2021
7.16
 121,501 7.09 7.29 6.97 0 0 0
20/05/2021
7.09
 82,000 7.16 7.29 6.90 0 0 0
19/05/2021
7.16
 130,100 7.16 7.35 7.03 0 0 0
18/05/2021
7.16
 60,000 7.35 7.35 7.16 0 0 0
17/05/2021
7.35
 108,000 7.35 7.55 7.22 0 0 0
14/05/2021
7.35
 96,062 7.35 7.42 7.22 0 0 0
13/05/2021
7.35
 142,700 7.42 7.48 7.22 0 0 0
12/05/2021
7.42
 104,000 7.42 7.55 7.29 0 0 0
11/05/2021
7.42
 133,928 7.29 7.48 7.16 2,000 1,000 0.0
10/05/2021
7.29
 132,812 7.42 7.42 7.09 0 0 0
07/05/2021
7.42
 76,700 7.55 7.74 7.35 0 0 0
06/05/2021
7.55
 221,100 7.35 7.80 7.29 400 0 0.0
05/05/2021
7.35
 200,056 7.03 7.48 7.03 0 0 0
04/05/2021
7.03
 232,700 7.29 7.29 6.84 0 0 0
29/04/2021
7.29
 174,840 7.48 7.55 7.29 0 0 0
28/04/2021
7.48
 159,521 7.35 7.55 7.29 0 0 0
27/04/2021
7.35
 221,900 7.68 7.74 7.35 0 0 0
26/04/2021
7.68
 232,500 8.00 8.13 7.61 0 0 0
23/04/2021
8.00
 341,200 8.00 8.06 7.55 0 0 0
22/04/2021
8.00
 306,210 8.51 8.51 8.00 0 0 0
20/04/2021
8.51
 175,800 8.64 8.71 8.38 0 0 0
19/04/2021
8.64
 243,119 8.38 8.71 8.13 0 0 0
16/04/2021
8.38
 443,923 8.51 8.58 8.06 0 0 0
15/04/2021
8.51
 299,300 8.71 8.84 8.51 0 0 0
14/04/2021
8.71
 386,657 8.90 8.90 8.45 0 600 -0.0
13/04/2021
8.90
 648,732 9.03 9.03 8.71 0 5,000 -0.1
12/04/2021
9.03
 445,701 9.35 9.35 9.03 0 0 0
09/04/2021
9.35
 401,911 9.42 9.55 9.16 800 0 0.0
08/04/2021
9.42
 278,100 9.42 9.48 9.16 5,000 0 0.1
07/04/2021
9.42
 472,400 9.03 9.42 8.90 0 0 0
06/04/2021
9.03
 466,257 8.97 9.16 8.84 0 0 0
05/04/2021
8.97
 395,010 9.09 9.16 8.97 2,000 0 0.0
02/04/2021
9.09
 416,214 9.03 9.22 8.90 0 0 0
01/04/2021
9.03
 338,500 8.90 9.16 8.84 0 0 0
31/03/2021
8.90
 281,804 9.29 9.35 8.90 0 0 0
30/03/2021
9.29
 324,325 9.16 9.61 9.16 3,000 0 0.0
29/03/2021
9.16
 247,814 8.71 9.16 8.71 0 0 0
26/03/2021
8.71
 470,524 8.97 8.97 8.38 5,000 0 0.1
25/03/2021
8.97
 366,400 9.03 9.03 8.64 300 0 0.0
24/03/2021
9.03
 479,450 9.22 9.29 8.51 0 0 0
23/03/2021
9.22
 846,324 9.55 9.55 8.84 0 2,000 -0.0
22/03/2021
9.55
 575,612 9.93 9.93 9.48 0 0 0
19/03/2021
9.93
 564,685 10.25 10.25 9.80 0 0 0
18/03/2021
10.25
 316,289 10.38 10.58 10.19 0 0 0
17/03/2021
10.38
 406,650 10.19 10.58 10.25 0 0 0
16/03/2021
10.19
 909,695 9.80 10.19 9.80 2,000 0 0.0
15/03/2021
9.80
 398,300 9.67 9.80 9.48 0 0 0
12/03/2021
9.67
 375,500 9.55 9.74 9.48 0 0 0
11/03/2021
9.55
 559,000 9.48 9.55 9.29 0 0 0
10/03/2021
9.48
 564,319 9.67 9.67 9.35 0 200 -0.0
09/03/2021
9.67
 732,400 9.29 10.06 9.16 0 0 0
08/03/2021
9.29
 711,240 8.90 9.35 8.97 0 0 0
05/03/2021
8.90
 674,200 8.97 9.03 8.51 0 0 0
04/03/2021
8.97
 729,700 8.97 9.16 8.45 0 0 0
03/03/2021
8.97
 873,400 8.58 9.16 8.64 500 0 0.0
02/03/2021
8.58
 776,500 8.58 8.77 8.38 0 0 0
01/03/2021
8.58
 645,670 8.71 8.71 8.38 0 0 0
26/02/2021
8.71
 709,200 8.77 8.77 8.26 0 0 0
25/02/2021
8.77
 1,451,812 8.26 8.77 7.68 0 0 0
24/02/2021
8.26
 866,629 8.26 8.90 8.00 0 0 0
23/02/2021
8.26
 1,190,879 7.55 8.26 7.61 0 0 0
22/02/2021
7.55
 748,593 6.90 7.55 6.97 0 0 0
19/02/2021
6.90
 201,800 6.90 6.97 6.77 0 0 0
18/02/2021
6.90
 236,800 7.09 7.16 6.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |