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)
02/03/2020
5.60
 21,900 5.70 5.80 5.60 0 0 0
28/02/2020
5.70
 29,400 5.65 5.80 5.55 0 0 0
27/02/2020
5.65
 29,600 5.65 5.70 5.60 300 0 0.0
26/02/2020
5.65
 47,300 5.65 5.80 5.60 0 0 0
25/02/2020
5.65
 26,800 5.80 5.80 5.60 0 0 0
24/02/2020
5.80
 99,800 6.11 6.11 5.60 0 0 0
21/02/2020
6.11
 101,545 5.96 6.11 5.70 0 0 0
20/02/2020
5.96
 96,600 6.06 6.06 5.80 0 0 0
19/02/2020
6.06
 68,100 6.16 6.26 5.91 0 0 0
18/02/2020
6.16
 104,400 6.36 6.36 6.11 0 0 0
17/02/2020
6.36
 39,800 6.42 6.42 6.26 0 0 0
14/02/2020
6.42
 33,600 6.42 6.42 6.26 0 0 0
13/02/2020
6.42
 23,100 6.47 6.62 6.31 0 0 0
12/02/2020
6.47
 203,000 6.31 6.62 6.11 0 0 0
11/02/2020
6.31
 70,800 6.31 6.42 6.21 0 0 0
10/02/2020
6.31
 46,100 6.42 6.42 6.16 0 0 0
07/02/2020
6.42
 144,900 6.36 6.52 6.31 0 0 0
06/02/2020
6.36
 144,300 5.96 6.42 5.91 0 0 0
05/02/2020
5.96
 146,100 5.80 6.11 5.80 0 0 0
04/02/2020
5.80
 58,100 6.21 6.21 5.75 400 0 0.0
03/02/2020
6.21
 57,800 6.21 6.21 5.75 1,300 0 0.0
31/01/2020
6.21
 47,300 6.42 6.47 6.16 0 0 0
30/01/2020
6.42
 32,800 6.47 6.47 6.31 0 0 0
22/01/2020
6.47
 196,800 6.11 6.52 6.06 0 0 0
21/01/2020
6.11
 41,500 6.06 6.11 6.01 0 0 0
20/01/2020
6.06
 27,600 6.11 6.11 6.01 0 0 0
17/01/2020
6.11
 126,300 6.01 6.21 6.01 0 0 0
16/01/2020
6.01
 114,100 6.01 6.06 5.91 0 0 0
15/01/2020
6.01
 78,100 6.01 6.06 5.91 0 0 0
14/01/2020
6.01
 56,800 5.96 6.01 5.91 0 0 0
13/01/2020
5.96
 39,200 5.96 6.01 5.91 0 0 0
10/01/2020
5.96
 124,900 5.96 6.01 5.80 0 0 0
09/01/2020
5.96
 121,600 5.86 6.01 5.80 0 0 0
08/01/2020
5.86
 157,300 5.96 5.96 5.65 0 0 0
07/01/2020
5.96
 78,800 5.75 6.01 5.65 0 0 0
06/01/2020
5.75
 89,600 5.65 5.86 5.60 0 0 0
03/01/2020
5.65
 77,300 5.65 5.86 5.60 0 0 0
02/01/2020
5.65
 210,000 5.14 5.65 5.24 0 0 0
31/12/2019
5.14
 12,600 5.50 5.50 5.14 0 0 0
30/12/2019
5.50
 9,200 5.60 5.60 5.45 0 0 0
27/12/2019
5.60
 47,900 5.50 5.65 5.35 0 0 0
26/12/2019
5.50
 19,400 5.60 5.60 5.45 0 0 0
25/12/2019
5.60
 69,800 5.55 5.70 5.50 0 0 0
24/12/2019
5.55
 32,800 5.55 5.70 5.45 0 0 0
23/12/2019
5.55
 53,400 5.55 5.70 5.50 0 0 0
20/12/2019
5.55
 36,800 5.70 6.01 5.55 300 0 0.0
19/12/2019
5.70
 74,000 5.65 5.70 5.50 0 0 0
18/12/2019
5.65
 189,100 5.70 5.70 5.50 0 0 0
17/12/2019
5.70
 138,500 5.55 5.70 5.45 0 0 0
16/12/2019
5.55
 239,650 5.91 6.01 5.50 0 3,000 -0.0
13/12/2019
5.91
 196,300 5.96 6.11 5.80 0 0 0
12/12/2019
5.96
 130,200 6.06 6.06 5.86 0 0 0
11/12/2019
6.06
 121,000 6.11 6.21 5.91 0 0 0
10/12/2019
6.11
 154,100 6.21 6.42 6.01 0 0 0
09/12/2019
6.21
 399,050 5.75 6.21 5.70 3,000 0 0.0
06/12/2019
5.75
 47,800 5.80 5.80 5.65 0 0 0
05/12/2019
5.80
 54,630 5.96 5.96 5.75 0 0 0
04/12/2019
5.96
 60,900 6.01 6.01 5.80 0 0 0
03/12/2019
6.01
 143,900 5.91 6.11 5.80 0 0 0
02/12/2019
5.91
 60,220 6.16 6.16 5.91 0 0 0
29/11/2019
6.16
 152,210 6.01 6.31 5.96 0 0 0
28/11/2019
6.01
 280,400 5.55 6.01 5.55 0 0 0
27/11/2019
5.55
 96,200 5.50 5.65 5.50 0 0 0
26/11/2019
5.50
 120,500 5.45 5.55 5.40 0 0 0
25/11/2019
5.45
 3,700 5.45 5.45 5.40 0 0 0
22/11/2019
5.45
 7,800 5.50 5.50 5.45 0 0 0
21/11/2019
5.50
 22,100 5.50 5.55 5.45 100 0 0.0
20/11/2019
5.50
 15,800 5.30 5.60 5.35 0 0 0
19/11/2019
5.30
 100 5.19 5.30 5.30 0 0 0
18/11/2019
5.19
 5,900 5.30 5.30 5.19 0 0 0
15/11/2019
5.30
 26,700 5.24 5.35 5.24 0 0 0
14/11/2019
5.24
 10,400 5.24 5.30 5.24 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
5.24
 6,600 5.26 5.50 5.24 0 0 0
12/11/2019
5.27
 52,500 5.18 5.31 5.27 3,600 0 0.0
11/11/2019
5.18
 46,400 5.36 5.36 5.18 0 0 0
08/11/2019
5.36
 14,000 5.36 5.36 5.31 0 0 0
07/11/2019
5.36
 17,100 5.31 5.36 4.78 0 0 0
06/11/2019
5.31
 17,900 5.40 5.44 5.31 0 0 0
05/11/2019
5.40
 11,900 5.40 5.44 5.40 0 0 0
04/11/2019
5.40
 12,600 5.49 5.49 5.40 1,000 0 0.0
01/11/2019
5.49
 11,000 5.44 5.49 5.40 0 0 0
31/10/2019
5.44
 23,200 5.49 5.49 5.40 0 0 0
30/10/2019
5.49
 17,900 5.53 5.53 5.49 0 0 0
29/10/2019
5.53
 5,100 5.53 5.53 5.49 0 0 0
28/10/2019
5.53
 3,200 5.53 5.53 5.49 0 0 0
25/10/2019
5.53
 4,500 5.49 5.53 5.49 0 0 0
24/10/2019
5.49
 22,700 5.53 5.53 5.44 0 0 0
23/10/2019
5.53
 9,100 5.53 5.53 5.49 0 0 0
22/10/2019
5.53
 26,700 5.49 5.53 5.44 0 0 0
21/10/2019
5.49
 21,200 5.57 5.57 5.49 0 0 0
18/10/2019
5.57
 4,200 5.57 5.57 5.53 0 0 0
17/10/2019
5.57
 45,700 5.57 5.66 5.49 0 0 0
16/10/2019
5.57
 63,100 5.44 5.62 5.44 0 0 0
15/10/2019
5.44
 13,500 5.53 5.53 5.40 0 0 0
14/10/2019
5.53
 9,900 5.57 5.57 5.49 0 0 0
11/10/2019
5.57
 10,300 5.57 5.57 5.49 0 0 0
10/10/2019
5.57
 8,100 5.57 5.62 5.53 0 0 0
09/10/2019
5.57
 37,400 5.49 5.62 5.49 0 0 0
08/10/2019
5.49
 21,100 5.66 5.66 5.44 0 0 0
07/10/2019
5.66
 14,900 5.40 5.93 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |