CTCP Đầu tư và Phát triển TDT (tdt)

7.10
-0.10
(-1.39%)
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
(2026-05-13) 		-0.40 -5.26% 610,700 0 0
7.10
7.80
7.10
2 tháng
(2026-04-13) 		-0.40 -5.26% 1,691,800 -1,100 0
7.10
8
7.10
3 tháng
(2026-03-16) 		0.40 5.88% 3,053,600 -1,100 0
6.80
8
7.10
6 tháng
(2025-12-15) 		0.40 5.88% 5,833,500 -7,100 -0.0
6.50
8
7.10
12 tháng
(2025-06-17) 		0.85 13.45% 12,704,700 -900 0.0
6.25
8
7.10
24 tháng
(2024-06-24) 		0.48 7.14% 24,746,901 -7,744 -0.0
6.16
8
7.10
36 tháng
(2023-06-28) 		0.22 3.14% 47,030,363 -18,252 -0.1
6.16
8
7.10
60 tháng
(2021-07-08) 		-0.15 -2.08% 130,819,791 -62,852 -0.3
5.28
12.71
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |