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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |