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)
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
03/12/2019
6.34
 143,900 6.23 6.45 6.13 0 0 0
02/12/2019
6.23
 60,220 6.50 6.50 6.23 0 0 0
29/11/2019
6.50
 152,210 6.34 6.66 6.29 0 0 0
28/11/2019
6.34
 280,400 5.86 6.34 5.86 0 0 0
27/11/2019
5.86
 96,200 5.80 5.97 5.80 0 0 0
26/11/2019
5.80
 120,500 5.75 5.86 5.70 0 0 0
25/11/2019
5.75
 3,700 5.75 5.75 5.70 0 0 0
22/11/2019
5.75
 7,800 5.80 5.80 5.75 0 0 0
21/11/2019
5.80
 22,100 5.80 5.86 5.75 100 0 0.0
20/11/2019
5.80
 15,800 5.59 5.91 5.64 0 0 0
19/11/2019
5.59
 100 5.48 5.59 5.59 0 0 0
18/11/2019
5.48
 5,900 5.59 5.59 5.48 0 0 0
15/11/2019
5.59
 26,700 5.54 5.64 5.54 0 0 0
14/11/2019
5.54
 10,400 5.54 5.59 5.54 0 0 0
13/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
13/11/2019
5.54
 6,600 5.56 5.80 5.54 0 0 0
12/11/2019
5.56
 52,500 5.47 5.61 5.56 3,600 0 0.0
11/11/2019
5.47
 46,400 5.65 5.65 5.47 0 0 0
08/11/2019
5.65
 14,000 5.65 5.65 5.61 0 0 0
07/11/2019
5.65
 17,100 5.61 5.65 5.05 0 0 0
06/11/2019
5.61
 17,900 5.70 5.75 5.61 0 0 0
05/11/2019
5.70
 11,900 5.70 5.75 5.70 0 0 0
04/11/2019
5.70
 12,600 5.79 5.79 5.70 1,000 0 0.0
01/11/2019
5.79
 11,000 5.75 5.79 5.70 0 0 0
31/10/2019
5.75
 23,200 5.79 5.79 5.70 0 0 0
30/10/2019
5.79
 17,900 5.84 5.84 5.79 0 0 0
29/10/2019
5.84
 5,100 5.84 5.84 5.79 0 0 0
28/10/2019
5.84
 3,200 5.84 5.84 5.79 0 0 0
25/10/2019
5.84
 4,500 5.79 5.84 5.79 0 0 0
24/10/2019
5.79
 22,700 5.84 5.84 5.75 0 0 0
23/10/2019
5.84
 9,100 5.84 5.84 5.79 0 0 0
22/10/2019
5.84
 26,700 5.79 5.84 5.75 0 0 0
21/10/2019
5.79
 21,200 5.88 5.88 5.79 0 0 0
18/10/2019
5.88
 4,200 5.88 5.88 5.84 0 0 0
17/10/2019
5.88
 45,700 5.88 5.98 5.79 0 0 0
16/10/2019
5.88
 63,100 5.75 5.93 5.75 0 0 0
15/10/2019
5.75
 13,500 5.84 5.84 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |