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)
22/09/2020
6.26
 110,140 6.26 6.32 6.26 0 0 0
21/09/2020
6.26
 176,116 6.06 6.26 6.06 0 0 0
18/09/2020
6.06
 227,800 6.06 6.19 6.00 0 0 0
17/09/2020
6.06
 62,563 6.06 6.13 6.06 0 0 0
16/09/2020
6.06
 150,620 6.00 6.19 6.00 0 0 0
15/09/2020
6.00
 189,380 6.26 6.32 6.00 0 0 0
14/09/2020
6.26
 237,200 6.19 6.39 6.06 0 0 0
11/09/2020
6.19
 59,300 6.26 6.26 6.06 0 0 0
10/09/2020
6.26
 328,855 6.26 6.32 6.13 0 0 0
09/09/2020
6.26
 55,238 6.26 6.26 6.06 0 0 0
08/09/2020
6.26
 134,790 6.32 6.39 6.06 0 0 0
07/09/2020
6.32
 222,700 6.32 6.45 6.13 0 0 0
04/09/2020
6.32
 477,280 6.45 6.45 6.13 0 0 0
03/09/2020
6.45
 381,494 6.13 6.45 6.00 0 0 0
01/09/2020
6.13
 118,102 6.45 6.45 6.13 0 0 0
31/08/2020
6.45
 160,189 6.51 6.58 6.26 0 0 0
28/08/2020
6.51
 336,810 6.45 6.58 6.19 0 0 0
27/08/2020
6.45
 264,020 6.32 6.45 6.13 0 0 0
26/08/2020
6.32
 198,640 6.26 6.32 6.19 0 0 0
25/08/2020
6.26
 487,424 6.06 6.32 5.87 0 0 0
24/08/2020
6.06
 457,656 5.80 6.19 5.61 0 0 0
21/08/2020
5.80
 230,432 5.61 5.80 5.68 0 0 0
20/08/2020
5.61
 225,099 5.48 5.80 5.55 0 0 0
19/08/2020
5.48
 119,500 5.80 6.00 5.48 0 0 0
18/08/2020
5.80
 103,100 5.74 5.93 5.74 0 0 0
17/08/2020
5.74
 121,000 5.87 6.00 5.74 0 0 0
14/08/2020
5.87
 189,400 5.93 6.13 5.87 0 0 0
13/08/2020
5.93
 154,475 5.80 6.00 5.80 0 0 0
12/08/2020
5.80
 253,600 6.06 6.19 5.80 0 0 0
11/08/2020
6.06
 183,200 5.93 6.13 5.87 0 0 0
10/08/2020
5.93
 225,354 5.80 5.93 5.74 0 0 0
07/08/2020
5.80
 148,625 5.74 5.93 5.68 0 0 0
06/08/2020
5.74
 144,500 5.93 6.06 5.61 0 0 0
05/08/2020
5.93
 92,000 5.80 6.13 5.87 0 0 0
04/08/2020
5.80
 217,300 5.68 6.00 5.74 0 0 0
03/08/2020
5.68
 176,500 5.68 5.87 5.55 0 0 0
31/07/2020
5.68
 181,600 5.87 6.00 5.68 0 0 0
30/07/2020
5.87
 252,340 6.13 6.32 5.87 0 0 0
29/07/2020
6.13
 314,710 6.64 6.77 6.00 0 0 0
28/07/2020
6.64
 239,750 6.45 7.09 6.00 0 0 0
27/07/2020
6.45
 429,316 6.71 6.71 6.06 0 0 0
24/07/2020
6.71
 329,200 6.58 6.84 6.39 0 0 0
23/07/2020
6.58
 235,500 6.77 6.90 6.45 0 0 0
22/07/2020
6.77
 272,730 6.71 7.03 6.71 0 0 0
21/07/2020
6.71
 251,000 6.19 6.71 6.06 0 0 0
20/07/2020
6.19
 189,200 6.06 6.32 5.80 0 0 0
17/07/2020
6.06
 123,800 6.00 6.06 5.87 0 0 0
16/07/2020
6.00
 47,900 6.00 6.06 6.00 0 0 0
15/07/2020
6.00
 28,800 5.93 6.06 5.93 0 0 0
14/07/2020
5.93
 20,600 6.00 6.00 5.93 0 0 0
13/07/2020
6.00
 19,600 6.00 6.00 5.93 0 0 0
10/07/2020
6.00
 20,800 6.06 6.06 6.00 0 0 0
09/07/2020
6.06
 17,300 6.06 6.06 6.00 0 0 0
08/07/2020
6.06
 20,649 6.19 6.19 6.06 0 0 0
07/07/2020
6.19
 22,700 6.13 6.19 6.06 0 0 0
06/07/2020
6.13
 22,100 6.06 6.13 6.06 0 0 0
03/07/2020
6.06
 26,300 6.00 6.13 6.00 0 0 0
02/07/2020
6.00
 23,300 5.93 6.00 5.93 0 0 0
01/07/2020
5.93
 22,700 5.93 5.93 5.80 0 0 0
30/06/2020
5.93
 80,480 6.13 6.13 5.87 0 0 0
29/06/2020
6.13
 30,620 6.26 6.26 6.06 0 0 0
26/06/2020
6.26
 28,800 6.26 6.39 6.19 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
6.26
 39,090 6.34 6.58 6.19 0 0 0
24/06/2020
6.34
 69,270 6.40 6.45 6.34 0 0 0
23/06/2020
6.40
 27,420 6.45 6.45 6.40 0 0 0
22/06/2020
6.45
 85,470 6.29 6.50 6.29 0 0 0
19/06/2020
6.29
 62,661 6.23 6.29 6.02 0 700 -0.0
18/06/2020
6.23
 25,650 6.45 6.45 6.07 0 0 0
17/06/2020
6.45
 31,600 6.34 6.45 6.29 0 0 0
16/06/2020
6.34
 89,700 5.97 6.34 5.86 0 0 0
15/06/2020
5.97
 80,960 5.75 5.97 5.75 0 0 0
12/06/2020
5.75
 50,600 5.91 5.91 5.64 0 0 0
11/06/2020
5.91
 149,571 5.64 6.13 5.59 1,500 0 0.0
10/06/2020
5.64
 50,071 5.59 5.64 5.48 400 0 0.0
09/06/2020
5.59
 83,900 5.37 5.59 5.37 0 0 0
08/06/2020
5.37
 31,200 5.32 5.43 5.32 0 0 0
05/06/2020
5.32
 32,231 5.37 5.43 5.32 0 0 0
04/06/2020
5.37
 42,025 5.43 5.48 5.37 0 0 0
03/06/2020
5.43
 42,840 5.32 5.43 5.32 5,000 0 0.1
02/06/2020
5.32
 30,745 5.43 5.43 5.27 0 0 0
01/06/2020
5.43
 40,850 5.37 5.43 5.32 0 0 0
29/05/2020
5.37
 31,000 5.37 5.37 5.32 2,500 0 0.0
28/05/2020
5.37
 33,110 5.32 5.37 5.21 2,500 0 0.0
27/05/2020
5.32
 59,800 5.32 5.37 5.27 0 0 0
26/05/2020
5.32
 38,402 5.37 5.43 5.32 0 0 0
25/05/2020
5.37
 42,013 5.37 5.43 5.32 0 0 0
22/05/2020
5.37
 42,900 5.43 5.43 5.32 0 0 0
21/05/2020
5.43
 31,900 5.37 5.43 5.32 0 0 0
20/05/2020
5.37
 45,500 5.37 5.48 5.37 0 0 0
19/05/2020
5.37
 119,100 5.27 5.54 5.27 0 0 0
18/05/2020
5.27
 25,900 5.32 5.32 5.21 0 0 0
15/05/2020
5.32
 23,500 5.32 5.32 5.27 0 0 0
14/05/2020
5.32
 25,100 5.27 5.37 5.27 0 0 0
13/05/2020
5.27
 103,097 5.11 5.54 5.05 0 0 0
12/05/2020
5.11
 58,700 5.00 5.11 4.89 0 0 0
11/05/2020
5.00
 35,900 5.05 5.11 4.94 0 0 0
08/05/2020
5.05
 36,400 5.05 5.11 4.94 0 0 0
07/05/2020
5.05
 50,513 4.94 5.05 4.94 0 0 0
06/05/2020
4.94
 30,300 5.00 5.00 4.89 0 0 0
05/05/2020
5.00
 32,700 5.00 5.00 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |