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% 683,200 0 0
6.80
7.10
6.80
2 tháng
(2026-05-29) 		-0.31 -4.30% 1,211,800 0 0
6.80
7.39
6.80
3 tháng
(2026-04-29) 		-0.68 -9.14% 2,036,300 -1,100 0
6.80
7.48
6.80
6 tháng
(2026-01-29) 		0.45 7.13% 5,850,600 -5,800 -0.0
6.16
7.58
6.80
12 tháng
(2025-08-04) 		0.88 14.78% 12,028,200 -600 0.0
5.92
7.58
6.80
24 tháng
(2024-08-07) 		0.61 9.86% 23,850,736 -7,744 -0.0
5.84
7.58
6.80
36 tháng
(2023-08-14) 		0.36 5.53% 45,390,097 -6,352 -0.0
5.84
7.58
6.80
60 tháng
(2021-08-23) 		-1.45 -17.56% 125,331,579 -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)
13/05/2021
6.97
 142,700 7.03 7.09 6.84 0 0 0
12/05/2021
7.03
 104,000 7.03 7.15 6.90 0 0 0
11/05/2021
7.03
 133,928 6.90 7.09 6.78 2,000 1,000 0.0
10/05/2021
6.90
 132,812 7.03 7.03 6.72 0 0 0
07/05/2021
7.03
 76,700 7.15 7.33 6.97 0 0 0
06/05/2021
7.15
 221,100 6.97 7.39 6.90 400 0 0.0
05/05/2021
6.97
 200,056 6.66 7.09 6.66 0 0 0
04/05/2021
6.66
 232,700 6.90 6.90 6.48 0 0 0
29/04/2021
6.90
 174,840 7.09 7.15 6.90 0 0 0
28/04/2021
7.09
 159,521 6.97 7.15 6.90 0 0 0
27/04/2021
6.97
 221,900 7.27 7.33 6.97 0 0 0
26/04/2021
7.27
 232,500 7.58 7.70 7.21 0 0 0
23/04/2021
7.58
 341,200 7.58 7.64 7.15 0 0 0
22/04/2021
7.58
 306,210 8.07 8.07 7.58 0 0 0
20/04/2021
8.07
 175,800 8.19 8.25 7.94 0 0 0
19/04/2021
8.19
 243,119 7.94 8.25 7.70 0 0 0
16/04/2021
7.94
 443,923 8.07 8.13 7.64 0 0 0
15/04/2021
8.07
 299,300 8.25 8.37 8.07 0 0 0
14/04/2021
8.25
 386,657 8.43 8.43 8.00 0 600 -0.0
13/04/2021
8.43
 648,732 8.55 8.55 8.25 0 5,000 -0.1
12/04/2021
8.55
 445,701 8.86 8.86 8.55 0 0 0
09/04/2021
8.86
 401,911 8.92 9.04 8.68 800 0 0.0
08/04/2021
8.92
 278,100 8.92 8.98 8.68 5,000 0 0.1
07/04/2021
8.92
 472,400 8.55 8.92 8.43 0 0 0
06/04/2021
8.55
 466,257 8.49 8.68 8.37 0 0 0
05/04/2021
8.49
 395,010 8.62 8.68 8.49 2,000 0 0.0
02/04/2021
8.62
 416,214 8.55 8.74 8.43 0 0 0
01/04/2021
8.55
 338,500 8.43 8.68 8.37 0 0 0
31/03/2021
8.43
 281,804 8.80 8.86 8.43 0 0 0
30/03/2021
8.80
 324,325 8.68 9.10 8.68 3,000 0 0.0
29/03/2021
8.68
 247,814 8.25 8.68 8.25 0 0 0
26/03/2021
8.25
 470,524 8.49 8.49 7.94 5,000 0 0.1
25/03/2021
8.49
 366,400 8.55 8.55 8.19 300 0 0.0
24/03/2021
8.55
 479,450 8.74 8.80 8.07 0 0 0
23/03/2021
8.74
 846,324 9.04 9.04 8.37 0 2,000 -0.0
22/03/2021
9.04
 575,612 9.41 9.41 8.98 0 0 0
19/03/2021
9.41
 564,685 9.72 9.72 9.29 0 0 0
18/03/2021
9.72
 316,289 9.84 10.02 9.65 0 0 0
17/03/2021
9.84
 406,650 9.65 10.02 9.72 0 0 0
16/03/2021
9.65
 909,695 9.29 9.65 9.29 2,000 0 0.0
15/03/2021
9.29
 398,300 9.17 9.29 8.98 0 0 0
12/03/2021
9.17
 375,500 9.04 9.23 8.98 0 0 0
11/03/2021
9.04
 559,000 8.98 9.04 8.80 0 0 0
10/03/2021
8.98
 564,319 9.17 9.17 8.86 0 200 -0.0
09/03/2021
9.17
 732,400 8.80 9.53 8.68 0 0 0
08/03/2021
8.80
 711,240 8.43 8.86 8.49 0 0 0
05/03/2021
8.43
 674,200 8.49 8.55 8.07 0 0 0
04/03/2021
8.49
 729,700 8.49 8.68 8.00 0 0 0
03/03/2021
8.49
 873,400 8.13 8.68 8.19 500 0 0.0
02/03/2021
8.13
 776,500 8.13 8.31 7.94 0 0 0
01/03/2021
8.13
 645,670 8.25 8.25 7.94 0 0 0
26/02/2021
8.25
 709,200 8.31 8.31 7.82 0 0 0
25/02/2021
8.31
 1,451,812 7.82 8.31 7.27 0 0 0
24/02/2021
7.82
 866,629 7.82 8.43 7.58 0 0 0
23/02/2021
7.82
 1,190,879 7.15 7.82 7.21 0 0 0
22/02/2021
7.15
 748,593 6.54 7.15 6.60 0 0 0
19/02/2021
6.54
 201,800 6.54 6.60 6.42 0 0 0
18/02/2021
6.54
 236,800 6.72 6.78 6.48 0 0 0
17/02/2021
6.72
 244,200 6.42 6.78 6.42 0 0 0
09/02/2021
6.42
 156,420 5.87 6.42 5.80 0 0 0
08/02/2021
5.87
 232,524 6.29 6.35 5.87 0 6,000 -0.1
05/02/2021
6.29
 272,000 6.42 6.66 6.23 0 0 0
04/02/2021
6.42
 308,500 6.60 6.72 6.11 0 0 0
03/02/2021
6.60
 293,400 6.23 6.78 6.23 3,000 0 0.0
02/02/2021
6.23
 330,800 5.68 6.23 5.62 2,000 0 0.0
01/02/2021
5.68
 567,100 5.68 6.11 5.13 0 0 0
29/01/2021
5.68
 1,005,300 6.29 6.29 5.68 0 0 0
28/01/2021
6.29
 143,050 6.97 6.97 6.29 0 0 0
27/01/2021
6.97
 851,920 7.70 7.70 6.97 0 0 0
26/01/2021
7.70
 864,180 8.49 8.49 7.70 0 0 0
25/01/2021
8.49
 1,145,310 9.41 9.47 8.49 1,000 0 0.0
22/01/2021
9.41
 1,057,500 9.78 9.84 8.80 0 0 0
21/01/2021
9.78
 1,320,524 9.35 9.84 8.43 200 0 0.0
20/01/2021
9.35
 23,600 10.39 10.39 9.35 0 0 0
19/01/2021
10.39
 323,500 11.49 11.49 10.39 0 0 0
18/01/2021
11.49
 221,484 12.71 12.71 11.49 0 0 0
15/01/2021
12.71
 1,521,038 12.83 12.83 11.55 5,000 0 0.1
14/01/2021
12.83
 77,040 14.24 14.24 12.83 0 0 0
13/01/2021
14.24
 109,300 15.76 15.76 14.24 0 0 0
12/01/2021
15.76
 826,800 14.42 15.76 14.11 0 0 0
11/01/2021
14.42
 759,400 13.14 14.42 13.08 0 0 0
08/01/2021
13.14
 1,058,100 11.98 13.14 11.73 0 0 0
07/01/2021
11.98
 987,100 10.94 11.98 10.45 0 0 0
06/01/2021
10.94
 1,013,404 11.30 11.49 10.69 0 0 0
05/01/2021
11.30
 514,122 10.39 11.43 10.08 0 0 0
04/01/2021
10.39
 557,500 9.47 10.39 9.47 0 0 0
31/12/2020
9.47
 190,100 9.17 9.53 9.17 0 0 0
30/12/2020
9.17
 353,800 9.10 9.23 9.04 0 0 0
29/12/2020
9.10
 325,426 8.86 9.10 8.74 0 3,000 -0.0
28/12/2020
8.86
 374,400 8.86 8.98 8.74 0 0 0
25/12/2020
8.86
 184,100 8.92 9.04 8.86 0 0 0
24/12/2020
8.92
 217,900 9.29 9.35 8.86 1,000 0 0.0
23/12/2020
9.29
 266,600 8.49 9.29 8.37 1,000 0 0.0
22/12/2020
8.49
 389,632 8.55 8.74 8.37 0 0 0
21/12/2020
8.55
 238,329 8.31 8.62 8.07 0 0 0
18/12/2020
8.31
 138,100 8.37 8.37 7.94 0 0 0
17/12/2020
8.37
 112,498 8.31 8.37 8.13 1,000 0 0.0
16/12/2020
8.31
 255,758 8.13 8.31 7.94 0 0 0
15/12/2020
8.13
 179,100 7.88 8.25 7.94 1,000 0 0.0
14/12/2020
7.88
 120,100 7.76 8.13 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |