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)
24/05/2019
5.37
 16,900 5.33 5.47 5.33 0 0 0
23/05/2019
5.33
 16,200 5.33 5.37 5.33 0 0 0
22/05/2019
5.33
 4,900 5.33 5.37 5.33 0 0 0
21/05/2019
5.33
 7,300 5.28 5.33 5.28 0 0 0
20/05/2019
5.28
 20,700 5.33 5.42 5.24 0 0 0
17/05/2019
5.33
 27,600 5.33 5.37 5.28 0 0 0
16/05/2019
5.33
 15,500 5.42 5.47 5.14 0 0 0
15/05/2019
5.42
 17,500 5.47 5.56 5.42 0 0 0
14/05/2019
5.47
 26,200 5.42 5.51 5.42 0 0 0
13/05/2019
5.42
 2,500 5.56 5.56 5.42 0 0 0
10/05/2019
5.56
 18,400 5.51 5.56 5.47 0 0 0
09/05/2019
5.51
 6,500 5.42 5.70 5.47 0 0 0
08/05/2019
5.42
 16,100 5.47 5.47 5.42 0 0 0
07/05/2019
5.47
 8,600 5.47 5.51 5.47 0 0 0
06/05/2019
5.47
 13,000 5.47 5.47 5.42 0 0 0
03/05/2019
5.47
 7,400 5.51 5.51 5.47 0 0 0
02/05/2019
5.51
 6,800 5.61 5.61 5.51 0 0 0
26/04/2019
5.61
 34,600 5.61 5.65 5.56 0 0 0
25/04/2019
5.61
 9,300 5.47 5.61 5.47 0 0 0
24/04/2019
5.47
 37,400 5.47 5.47 5.42 0 0 0
23/04/2019
5.47
 20,300 5.51 5.56 5.42 0 0 0
22/04/2019
5.51
 26,900 5.56 5.56 5.42 0 0 0
19/04/2019
5.56
 4,500 5.56 5.56 5.51 0 0 0
18/04/2019
5.56
 20,800 5.56 5.56 5.51 0 0 0
17/04/2019
5.56
 22,700 5.65 5.65 5.56 0 0 0
16/04/2019
5.65
 12,900 5.65 5.70 5.61 0 0 0
12/04/2019
5.65
 10,400 5.70 5.70 5.65 0 0 0
11/04/2019
5.70
 16,900 5.75 5.75 5.65 0 0 0
10/04/2019
5.75
 12,100 5.75 5.75 5.65 0 0 0
09/04/2019
5.75
 51,000 5.75 5.79 5.70 0 0 0
08/04/2019
5.75
 13,300 5.79 5.79 5.70 0 0 0
05/04/2019
5.79
 39,700 5.75 5.79 5.70 0 0 0
04/04/2019
5.75
 10,300 5.93 5.93 5.70 0 0 0
03/04/2019
5.93
 38,600 5.70 5.93 5.61 0 0 0
02/04/2019
5.70
 25,300 5.70 5.70 5.61 0 0 0
01/04/2019
5.70
 15,200 5.70 5.70 5.61 0 0 0
29/03/2019
5.70
 63,000 5.65 5.70 5.61 0 0 0
28/03/2019
5.65
 19,800 5.65 5.65 5.61 0 0 0
27/03/2019
5.65
 14,400 5.61 5.65 5.56 0 0 0
26/03/2019
5.61
 30,000 5.51 5.61 5.51 0 0 0
25/03/2019
5.51
 15,900 5.70 5.70 5.51 0 0 0
22/03/2019
5.70
 23,600 5.70 5.75 5.56 0 0 0
21/03/2019
5.70
 16,000 5.70 5.75 5.65 0 0 0
20/03/2019
5.70
 39,900 5.56 5.79 5.51 0 0 0
19/03/2019
5.56
 61,900 5.70 5.70 5.51 0 0 0
18/03/2019
5.70
 49,300 5.75 5.79 5.65 0 0 0
15/03/2019
5.75
 61,900 5.75 5.75 5.65 0 0 0
14/03/2019
5.75
 26,000 5.84 5.84 5.70 0 0 0
13/03/2019
5.84
 79,100 5.88 5.88 5.70 0 0 0
12/03/2019
5.88
 83,300 5.84 6.02 5.79 0 0 0
11/03/2019
5.84
 62,000 5.84 5.93 5.75 0 0 0
08/03/2019
5.84
 148,300 5.79 5.93 5.70 0 0 0
07/03/2019
5.79
 151,700 5.70 5.79 5.61 0 0 0
06/03/2019
5.70
 2,500 5.56 5.70 5.56 0 0 0
05/03/2019
5.56
 13,700 5.79 5.79 5.56 0 0 0
04/03/2019
5.79
 52,000 5.79 6.02 5.70 0 0 0
01/03/2019
5.79
 25,500 5.42 5.88 5.42 0 0 0
28/02/2019
5.42
 14,310 5.51 5.56 5.42 0 0 0
27/02/2019
5.51
 19,200 5.47 5.56 5.51 0 0 0
26/02/2019
5.47
 22,900 5.47 5.51 5.47 0 0 0
25/02/2019
5.47
 24,000 5.51 5.51 5.47 0 0 0
22/02/2019
5.51
 31,300 5.56 5.56 5.51 0 0 0
21/02/2019
5.56
 13,900 5.61 5.61 5.51 0 0 0
20/02/2019
5.61
 24,100 5.61 5.61 5.56 0 0 0
19/02/2019
5.61
 74,700 5.47 5.61 5.47 0 0 0
18/02/2019
5.47
 13,300 5.42 5.51 5.47 0 0 0
15/02/2019
5.42
 30,400 5.51 5.56 5.42 0 0 0
14/02/2019
5.51
 49,000 5.47 5.56 5.47 0 0 0
13/02/2019
5.47
 22,000 5.56 5.56 5.47 0 0 0
12/02/2019
5.56
 41,600 5.56 5.61 5.51 0 0 0
11/02/2019
5.56
 21,200 5.56 5.61 5.47 0 0 0
01/02/2019
5.56
 59,900 5.47 5.56 5.42 0 0 0
31/01/2019
5.47
 14,300 5.47 5.47 5.42 0 0 0
30/01/2019
5.47
 31,000 5.47 5.51 5.37 0 0 0
29/01/2019
5.47
 61,000 5.51 5.51 5.37 0 0 0
28/01/2019
5.51
 31,700 5.47 5.65 5.42 0 0 0
25/01/2019
5.47
 23,100 5.56 5.61 5.47 0 0 0
24/01/2019
5.56
 43,400 5.47 5.56 5.47 0 0 0
23/01/2019
5.47
 27,900 5.51 5.51 5.42 0 0 0
22/01/2019
5.51
 22,800 5.61 5.61 5.51 0 0 0
21/01/2019
5.61
 82,700 5.75 5.75 5.51 0 0 0
18/01/2019
5.75
 18,100 5.84 5.84 5.65 0 0 0
17/01/2019
5.84
 41,500 5.70 5.84 5.65 0 0 0
16/01/2019
5.70
 37,500 5.79 5.93 5.70 0 0 0
15/01/2019
5.79
 68,700 5.70 5.93 5.61 0 0 0
14/01/2019
5.70
 30,900 5.56 5.70 5.56 0 0 0
11/01/2019
5.56
 48,100 5.51 5.61 5.51 0 0 0
10/01/2019
5.51
 18,000 5.47 5.56 5.47 0 0 0
09/01/2019
5.47
 26,400 5.37 5.51 5.42 0 0 0
08/01/2019
5.37
 15,200 5.37 5.51 5.33 0 0 0
07/01/2019
5.37
 17,300 5.37 5.56 5.37 0 0 0
04/01/2019
5.37
 20,800 5.33 5.56 5.37 0 0 0
03/01/2019
5.33
 38,700 5.65 5.65 5.33 0 0 0
02/01/2019
5.65
 27,300 5.65 5.70 5.56 0 0 0
28/12/2018
5.65
 10,500 5.65 5.65 5.56 0 0 0
27/12/2018
5.65
 15,300 5.56 5.75 5.56 0 0 0
26/12/2018
5.56
 14,500 5.47 5.56 5.47 0 0 0
25/12/2018
5.47
 50,000 5.56 5.56 5.33 0 0 0
24/12/2018
5.56
 26,200 5.56 5.61 5.56 0 0 0
21/12/2018
5.56
 59,300 5.65 5.65 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |