CTCP Đầu tư và Phát triển TDT (tdt)

6.70
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
(2025-12-29) 		0 0% 547,500 -1,300 -0.0
6.60
6.80
6.70
2 tháng
(2025-11-28) 		0.20 3.08% 1,246,800 -600 -0.0
6.50
6.80
6.70
3 tháng
(2025-10-29) 		0.20 3.08% 2,148,500 -600 -0.0
6.50
6.80
6.70
6 tháng
(2025-07-31) 		0.45 7.14% 6,206,600 5,200 0.0
6.25
7
6.70
12 tháng
(2025-02-03) 		-0.21 -2.99% 12,660,450 -1,944 -0.0
6.25
7
6.70
24 tháng
(2024-02-07) 		0.07 1.11% 26,350,940 -1,952 -0.0
6.16
7.19
6.70
36 tháng
(2023-02-13) 		0.08 1.17% 45,712,621 -13,440 -0.1
6.09
7.52
6.70
60 tháng
(2021-02-22) 		-0.85 -11.21% 159,392,471 -30,252 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |