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)
23/07/2020
6.23
 235,500 6.42 6.54 6.11 0 0 0
22/07/2020
6.42
 272,730 6.35 6.66 6.35 0 0 0
21/07/2020
6.35
 251,000 5.87 6.35 5.74 0 0 0
20/07/2020
5.87
 189,200 5.74 5.99 5.50 0 0 0
17/07/2020
5.74
 123,800 5.68 5.74 5.56 0 0 0
16/07/2020
5.68
 47,900 5.68 5.74 5.68 0 0 0
15/07/2020
5.68
 28,800 5.62 5.74 5.62 0 0 0
14/07/2020
5.62
 20,600 5.68 5.68 5.62 0 0 0
13/07/2020
5.68
 19,600 5.68 5.68 5.62 0 0 0
10/07/2020
5.68
 20,800 5.74 5.74 5.68 0 0 0
09/07/2020
5.74
 17,300 5.74 5.74 5.68 0 0 0
08/07/2020
5.74
 20,649 5.87 5.87 5.74 0 0 0
07/07/2020
5.87
 22,700 5.80 5.87 5.74 0 0 0
06/07/2020
5.80
 22,100 5.74 5.80 5.74 0 0 0
03/07/2020
5.74
 26,300 5.68 5.80 5.68 0 0 0
02/07/2020
5.68
 23,300 5.62 5.68 5.62 0 0 0
01/07/2020
5.62
 22,700 5.62 5.62 5.50 0 0 0
30/06/2020
5.62
 80,480 5.80 5.80 5.56 0 0 0
29/06/2020
5.80
 30,620 5.93 5.93 5.74 0 0 0
26/06/2020
5.93
 28,800 5.93 6.05 5.87 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
5.93
 39,090 6.01 6.23 5.87 0 0 0
24/06/2020
6.01
 69,270 6.06 6.11 6.01 0 0 0
23/06/2020
6.06
 27,420 6.11 6.11 6.06 0 0 0
22/06/2020
6.11
 85,470 5.96 6.16 5.96 0 0 0
19/06/2020
5.96
 62,661 5.91 5.96 5.70 0 700 -0.0
18/06/2020
5.91
 25,650 6.11 6.11 5.75 0 0 0
17/06/2020
6.11
 31,600 6.01 6.11 5.96 0 0 0
16/06/2020
6.01
 89,700 5.65 6.01 5.55 0 0 0
15/06/2020
5.65
 80,960 5.45 5.65 5.45 0 0 0
12/06/2020
5.45
 50,600 5.60 5.60 5.35 0 0 0
11/06/2020
5.60
 149,571 5.35 5.80 5.30 1,500 0 0.0
10/06/2020
5.35
 50,071 5.30 5.35 5.19 400 0 0.0
09/06/2020
5.30
 83,900 5.09 5.30 5.09 0 0 0
08/06/2020
5.09
 31,200 5.04 5.14 5.04 0 0 0
05/06/2020
5.04
 32,231 5.09 5.14 5.04 0 0 0
04/06/2020
5.09
 42,025 5.14 5.19 5.09 0 0 0
03/06/2020
5.14
 42,840 5.04 5.14 5.04 5,000 0 0.1
02/06/2020
5.04
 30,745 5.14 5.14 4.99 0 0 0
01/06/2020
5.14
 40,850 5.09 5.14 5.04 0 0 0
29/05/2020
5.09
 31,000 5.09 5.09 5.04 2,500 0 0.0
28/05/2020
5.09
 33,110 5.04 5.09 4.94 2,500 0 0.0
27/05/2020
5.04
 59,800 5.04 5.09 4.99 0 0 0
26/05/2020
5.04
 38,402 5.09 5.14 5.04 0 0 0
25/05/2020
5.09
 42,013 5.09 5.14 5.04 0 0 0
22/05/2020
5.09
 42,900 5.14 5.14 5.04 0 0 0
21/05/2020
5.14
 31,900 5.09 5.14 5.04 0 0 0
20/05/2020
5.09
 45,500 5.09 5.19 5.09 0 0 0
19/05/2020
5.09
 119,100 4.99 5.24 4.99 0 0 0
18/05/2020
4.99
 25,900 5.04 5.04 4.94 0 0 0
15/05/2020
5.04
 23,500 5.04 5.04 4.99 0 0 0
14/05/2020
5.04
 25,100 4.99 5.09 4.99 0 0 0
13/05/2020
4.99
 103,097 4.84 5.24 4.79 0 0 0
12/05/2020
4.84
 58,700 4.74 4.84 4.63 0 0 0
11/05/2020
4.74
 35,900 4.79 4.84 4.68 0 0 0
08/05/2020
4.79
 36,400 4.79 4.84 4.68 0 0 0
07/05/2020
4.79
 50,513 4.68 4.79 4.68 0 0 0
06/05/2020
4.68
 30,300 4.74 4.74 4.63 0 0 0
05/05/2020
4.74
 32,700 4.74 4.74 4.63 0 0 0
04/05/2020
4.74
 26,655 4.79 4.79 4.68 0 0 0
29/04/2020
4.79
 40,900 4.84 4.84 4.74 0 0 0
28/04/2020
4.84
 29,600 4.84 4.84 4.74 0 0 0
27/04/2020
4.84
 35,600 4.74 4.84 4.68 0 0 0
24/04/2020
4.74
 26,920 4.74 4.74 4.68 0 0 0
23/04/2020
4.74
 36,920 4.68 4.79 4.68 0 0 0
22/04/2020
4.68
 54,550 4.84 4.84 4.68 0 0 0
21/04/2020
4.84
 39,780 4.94 4.94 4.63 0 0 0
20/04/2020
4.94
 50,213 4.79 4.94 4.74 0 0 0
17/04/2020
4.79
 31,820 4.79 4.84 4.68 0 0 0
16/04/2020
4.79
 57,610 4.84 4.84 4.68 0 0 0
15/04/2020
4.84
 97,870 4.74 4.89 4.68 0 0 0
14/04/2020
4.74
 81,800 4.63 4.74 4.58 0 0 0
13/04/2020
4.63
 27,600 4.58 4.68 4.53 0 0 0
10/04/2020
4.58
 35,300 4.53 4.58 4.43 0 0 0
09/04/2020
4.53
 19,300 4.53 4.53 4.48 0 0 0
08/04/2020
4.53
 41,415 4.53 4.53 4.48 0 0 0
07/04/2020
4.53
 43,055 4.63 4.63 4.48 0 0 0
06/04/2020
4.63
 26,960 4.63 4.68 4.63 0 0 0
03/04/2020
4.63
 92,515 4.38 4.68 4.33 0 0 0
01/04/2020
4.38
 59,000 4.23 4.38 4.12 0 0 0
31/03/2020
4.23
 37,100 4.33 4.33 4.07 0 9,700 -0.1
30/03/2020
4.33
 54,200 4.38 4.38 3.97 0 0 0
27/03/2020
4.38
 19,600 4.33 4.43 4.33 0 0 0
26/03/2020
4.33
 40,100 4.33 4.43 4.23 0 0 0
25/03/2020
4.33
 21,530 4.33 4.43 4.23 0 0 0
24/03/2020
4.33
 62,490 4.43 4.48 4.18 0 0 0
23/03/2020
4.43
 39,490 4.89 4.89 4.43 0 0 0
20/03/2020
4.89
 18,545 4.89 4.89 4.68 0 0 0
19/03/2020
4.89
 12,300 4.89 4.89 4.79 0 0 0
18/03/2020
4.89
 15,030 4.99 4.99 4.89 0 0 0
17/03/2020
4.99
 4,850 5.04 5.04 4.84 0 0 0
16/03/2020
5.04
 37,000 4.89 5.09 4.84 0 0 0
13/03/2020
4.89
 18,300 5.09 5.09 4.84 0 100 -0.0
12/03/2020
5.09
 25,400 5.14 5.14 4.79 0 0 0
11/03/2020
5.14
 19,605 5.09 5.60 4.84 0 0 0
10/03/2020
5.09
 24,640 5.09 5.09 4.68 0 0 0
09/03/2020
5.09
 70,900 5.65 5.65 5.09 0 6,100 -0.1
06/03/2020
5.65
 32,610 5.50 5.70 5.50 1,700 0 0.0
05/03/2020
5.50
 33,300 5.60 5.65 5.50 0 0 0
04/03/2020
5.60
 23,900 5.55 5.60 5.50 2,200 0 0.0
03/03/2020
5.55
 52,000 5.60 5.86 5.45 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |