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)
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
14/10/2019
5.84
 9,900 5.88 5.88 5.79 0 0 0
11/10/2019
5.88
 10,300 5.88 5.88 5.79 0 0 0
10/10/2019
5.88
 8,100 5.88 5.93 5.84 0 0 0
09/10/2019
5.88
 37,400 5.79 5.93 5.79 0 0 0
08/10/2019
5.79
 21,100 5.98 5.98 5.75 0 0 0
07/10/2019
5.98
 14,900 5.70 6.26 5.75 0 0 0
04/10/2019
5.70
 6,200 5.56 5.75 5.70 0 0 0
03/10/2019
5.56
 10,600 5.75 5.75 5.56 0 0 0
02/10/2019
5.75
 23,900 5.65 5.75 5.65 0 0 0
01/10/2019
5.65
 23,500 5.61 5.70 5.65 0 0 0
30/09/2019
5.61
 12,700 5.56 5.70 5.56 0 0 0
27/09/2019
5.56
 9,500 5.56 5.61 5.56 0 0 0
26/09/2019
5.56
 16,100 5.51 5.65 5.56 0 0 0
25/09/2019
5.51
 15,000 5.51 5.61 5.51 0 0 0
24/09/2019
5.51
 10,600 5.51 5.51 5.51 0 0 0
23/09/2019
5.51
 9,100 5.51 5.56 5.51 0 0 0
20/09/2019
5.51
 5,400 5.51 5.61 5.51 0 0 0
19/09/2019
5.51
 35,600 5.51 5.61 5.47 0 0 0
18/09/2019
5.51
 13,400 5.51 5.56 5.51 0 0 0
17/09/2019
5.51
 7,900 5.51 5.61 5.51 0 1,200 -0.0
16/09/2019
5.51
 26,300 5.47 5.61 5.47 0 0 0
13/09/2019
5.47
 11,000 5.28 5.61 5.33 0 800 -0.0
12/09/2019
5.28
 7,500 5.47 5.51 5.28 0 0 0
11/09/2019
5.47
 2,400 5.47 5.47 5.19 0 0 0
10/09/2019
5.47
 7,100 5.47 5.47 5.47 0 500 -0.0
09/09/2019
5.47
 200 5.47 5.51 5.47 0 0 0
06/09/2019
5.47
 17,600 5.33 5.56 5.47 0 500 -0.0
05/09/2019
5.33
 2,800 5.33 5.42 5.33 0 0 0
04/09/2019
5.33
 6,000 5.47 5.47 5.33 0 0 0
03/09/2019
5.47
 30,600 5.47 5.56 5.47 0 0 0
30/08/2019
5.47
 3,100 5.42 5.47 5.42 0 0 0
29/08/2019
5.42
 8,100 5.42 5.47 5.42 0 0 0
28/08/2019
5.42
 9,500 5.37 5.47 5.42 0 0 0
27/08/2019
5.37
 36,200 5.47 5.56 5.37 0 0 0
26/08/2019
5.47
 27,300 5.56 5.56 5.47 0 0 0
23/08/2019
5.56
 13,500 5.51 5.65 5.51 0 0 0
22/08/2019
5.51
 14,800 5.47 5.61 5.51 0 0 0
21/08/2019
5.47
 33,300 5.47 5.61 5.47 0 0 0
20/08/2019
5.47
 118,500 5.37 5.56 5.37 0 0 0
19/08/2019
5.37
 6,200 5.37 5.42 5.37 0 0 0
16/08/2019
5.37
 36,100 5.33 5.47 5.37 0 0 0
15/08/2019
5.33
 22,500 5.33 5.47 5.28 0 0 0
14/08/2019
5.33
 21,200 5.33 5.42 5.33 0 0 0
13/08/2019
5.33
 23,700 5.33 5.42 5.33 0 0 0
12/08/2019
5.33
 20,000 5.33 5.42 5.33 0 0 0
09/08/2019
5.33
 49,600 5.33 5.42 5.33 0 0 0
08/08/2019
5.33
 11,600 5.24 5.42 5.28 0 0 0
07/08/2019
5.24
 35,200 5.19 5.42 5.24 0 0 0
06/08/2019
5.19
 18,000 5.28 5.33 5.10 0 0 0
05/08/2019
5.28
 6,300 5.28 5.33 5.28 0 0 0
02/08/2019
5.28
 5,300 5.24 5.33 5.05 1,500 0 0.0
01/08/2019
5.24
 11,400 5.24 5.37 5.24 0 0 0
31/07/2019
5.24
 8,900 5.24 5.33 5.24 0 0 0
30/07/2019
5.24
 34,500 5.24 5.33 5.24 0 0 0
29/07/2019
5.24
 8,500 5.24 5.33 5.24 0 0 0
26/07/2019
5.24
 18,300 5.24 5.33 5.05 0 0 0
25/07/2019
5.24
 14,300 5.28 5.33 5.05 0 0 0
24/07/2019
5.28
 3,600 5.14 5.33 5.24 0 0 0
23/07/2019
5.14
 21,100 5.24 5.28 5.14 1,500 0 0.0
22/07/2019
5.24
 35,300 5.24 5.28 4.77 0 0 0
19/07/2019
5.24
 19,500 5.10 5.37 5.24 0 0 0
18/07/2019
5.10
 14,900 5.37 5.37 5.10 0 0 0
17/07/2019
5.37
 12,300 5.37 5.42 5.37 0 0 0
16/07/2019
5.37
 7,600 5.33 5.42 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |