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)
04/05/2020
5.00
 26,655 5.05 5.05 4.94 0 0 0
29/04/2020
5.05
 40,900 5.11 5.11 5.00 0 0 0
28/04/2020
5.11
 29,600 5.11 5.11 5.00 0 0 0
27/04/2020
5.11
 35,600 5.00 5.11 4.94 0 0 0
24/04/2020
5.00
 26,920 5.00 5.00 4.94 0 0 0
23/04/2020
5.00
 36,920 4.94 5.05 4.94 0 0 0
22/04/2020
4.94
 54,550 5.11 5.11 4.94 0 0 0
21/04/2020
5.11
 39,780 5.21 5.21 4.89 0 0 0
20/04/2020
5.21
 50,213 5.05 5.21 5.00 0 0 0
17/04/2020
5.05
 31,820 5.05 5.11 4.94 0 0 0
16/04/2020
5.05
 57,610 5.11 5.11 4.94 0 0 0
15/04/2020
5.11
 97,870 5.00 5.16 4.94 0 0 0
14/04/2020
5.00
 81,800 4.89 5.00 4.84 0 0 0
13/04/2020
4.89
 27,600 4.84 4.94 4.78 0 0 0
10/04/2020
4.84
 35,300 4.78 4.84 4.68 0 0 0
09/04/2020
4.78
 19,300 4.78 4.78 4.73 0 0 0
08/04/2020
4.78
 41,415 4.78 4.78 4.73 0 0 0
07/04/2020
4.78
 43,055 4.89 4.89 4.73 0 0 0
06/04/2020
4.89
 26,960 4.89 4.94 4.89 0 0 0
03/04/2020
4.89
 92,515 4.62 4.94 4.57 0 0 0
01/04/2020
4.62
 59,000 4.46 4.62 4.35 0 0 0
31/03/2020
4.46
 37,100 4.57 4.57 4.30 0 9,700 -0.1
30/03/2020
4.57
 54,200 4.62 4.62 4.19 0 0 0
27/03/2020
4.62
 19,600 4.57 4.68 4.57 0 0 0
26/03/2020
4.57
 40,100 4.57 4.68 4.46 0 0 0
25/03/2020
4.57
 21,530 4.57 4.68 4.46 0 0 0
24/03/2020
4.57
 62,490 4.68 4.73 4.41 0 0 0
23/03/2020
4.68
 39,490 5.16 5.16 4.68 0 0 0
20/03/2020
5.16
 18,545 5.16 5.16 4.94 0 0 0
19/03/2020
5.16
 12,300 5.16 5.16 5.05 0 0 0
18/03/2020
5.16
 15,030 5.27 5.27 5.16 0 0 0
17/03/2020
5.27
 4,850 5.32 5.32 5.11 0 0 0
16/03/2020
5.32
 37,000 5.16 5.37 5.11 0 0 0
13/03/2020
5.16
 18,300 5.37 5.37 5.11 0 100 -0.0
12/03/2020
5.37
 25,400 5.43 5.43 5.05 0 0 0
11/03/2020
5.43
 19,605 5.37 5.91 5.11 0 0 0
10/03/2020
5.37
 24,640 5.37 5.37 4.94 0 0 0
09/03/2020
5.37
 70,900 5.97 5.97 5.37 0 6,100 -0.1
06/03/2020
5.97
 32,610 5.80 6.02 5.80 1,700 0 0.0
05/03/2020
5.80
 33,300 5.91 5.97 5.80 0 0 0
04/03/2020
5.91
 23,900 5.86 5.91 5.80 2,200 0 0.0
03/03/2020
5.86
 52,000 5.91 6.18 5.75 3,500 0 0.0
02/03/2020
5.91
 21,900 6.02 6.13 5.91 0 0 0
28/02/2020
6.02
 29,400 5.97 6.13 5.86 0 0 0
27/02/2020
5.97
 29,600 5.97 6.02 5.91 300 0 0.0
26/02/2020
5.97
 47,300 5.97 6.13 5.91 0 0 0
25/02/2020
5.97
 26,800 6.13 6.13 5.91 0 0 0
24/02/2020
6.13
 99,800 6.45 6.45 5.91 0 0 0
21/02/2020
6.45
 101,545 6.29 6.45 6.02 0 0 0
20/02/2020
6.29
 96,600 6.40 6.40 6.13 0 0 0
19/02/2020
6.40
 68,100 6.50 6.61 6.23 0 0 0
18/02/2020
6.50
 104,400 6.72 6.72 6.45 0 0 0
17/02/2020
6.72
 39,800 6.77 6.77 6.61 0 0 0
14/02/2020
6.77
 33,600 6.77 6.77 6.61 0 0 0
13/02/2020
6.77
 23,100 6.83 6.99 6.66 0 0 0
12/02/2020
6.83
 203,000 6.66 6.99 6.45 0 0 0
11/02/2020
6.66
 70,800 6.66 6.77 6.56 0 0 0
10/02/2020
6.66
 46,100 6.77 6.77 6.50 0 0 0
07/02/2020
6.77
 144,900 6.72 6.88 6.66 0 0 0
06/02/2020
6.72
 144,300 6.29 6.77 6.23 0 0 0
05/02/2020
6.29
 146,100 6.13 6.45 6.13 0 0 0
04/02/2020
6.13
 58,100 6.56 6.56 6.07 400 0 0.0
03/02/2020
6.56
 57,800 6.56 6.56 6.07 1,300 0 0.0
31/01/2020
6.56
 47,300 6.77 6.83 6.50 0 0 0
30/01/2020
6.77
 32,800 6.83 6.83 6.66 0 0 0
22/01/2020
6.83
 196,800 6.45 6.88 6.40 0 0 0
21/01/2020
6.45
 41,500 6.40 6.45 6.34 0 0 0
20/01/2020
6.40
 27,600 6.45 6.45 6.34 0 0 0
17/01/2020
6.45
 126,300 6.34 6.56 6.34 0 0 0
16/01/2020
6.34
 114,100 6.34 6.40 6.23 0 0 0
15/01/2020
6.34
 78,100 6.34 6.40 6.23 0 0 0
14/01/2020
6.34
 56,800 6.29 6.34 6.23 0 0 0
13/01/2020
6.29
 39,200 6.29 6.34 6.23 0 0 0
10/01/2020
6.29
 124,900 6.29 6.34 6.13 0 0 0
09/01/2020
6.29
 121,600 6.18 6.34 6.13 0 0 0
08/01/2020
6.18
 157,300 6.29 6.29 5.97 0 0 0
07/01/2020
6.29
 78,800 6.07 6.34 5.97 0 0 0
06/01/2020
6.07
 89,600 5.97 6.18 5.91 0 0 0
03/01/2020
5.97
 77,300 5.97 6.18 5.91 0 0 0
02/01/2020
5.97
 210,000 5.43 5.97 5.54 0 0 0
31/12/2019
5.43
 12,600 5.80 5.80 5.43 0 0 0
30/12/2019
5.80
 9,200 5.91 5.91 5.75 0 0 0
27/12/2019
5.91
 47,900 5.80 5.97 5.64 0 0 0
26/12/2019
5.80
 19,400 5.91 5.91 5.75 0 0 0
25/12/2019
5.91
 69,800 5.86 6.02 5.80 0 0 0
24/12/2019
5.86
 32,800 5.86 6.02 5.75 0 0 0
23/12/2019
5.86
 53,400 5.86 6.02 5.80 0 0 0
20/12/2019
5.86
 36,800 6.02 6.34 5.86 300 0 0.0
19/12/2019
6.02
 74,000 5.97 6.02 5.80 0 0 0
18/12/2019
5.97
 189,100 6.02 6.02 5.80 0 0 0
17/12/2019
6.02
 138,500 5.86 6.02 5.75 0 0 0
16/12/2019
5.86
 239,650 6.23 6.34 5.80 0 3,000 -0.0
13/12/2019
6.23
 196,300 6.29 6.45 6.13 0 0 0
12/12/2019
6.29
 130,200 6.40 6.40 6.18 0 0 0
11/12/2019
6.40
 121,000 6.45 6.56 6.23 0 0 0
10/12/2019
6.45
 154,100 6.56 6.77 6.34 0 0 0
09/12/2019
6.56
 399,050 6.07 6.56 6.02 3,000 0 0.0
06/12/2019
6.07
 47,800 6.13 6.13 5.97 0 0 0
05/12/2019
6.13
 54,630 6.29 6.29 6.07 0 0 0
04/12/2019
6.29
 60,900 6.34 6.34 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |