Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2019	5.05	15,500	5.14	5.18	4.87	0	0	0
15/05/2019	5.14	17,500	5.18	5.27	5.14	0	0	0
14/05/2019	5.18	26,200	5.14	5.22	5.14	0	0	0
13/05/2019	5.14	2,500	5.27	5.27	5.14	0	0	0
10/05/2019	5.27	18,400	5.22	5.27	5.18	0	0	0
09/05/2019	5.22	6,500	5.14	5.40	5.18	0	0	0
08/05/2019	5.14	16,100	5.18	5.18	5.14	0	0	0
07/05/2019	5.18	8,600	5.18	5.22	5.18	0	0	0
06/05/2019	5.18	13,000	5.18	5.18	5.14	0	0	0
03/05/2019	5.18	7,400	5.22	5.22	5.18	0	0	0
02/05/2019	5.22	6,800	5.31	5.31	5.22	0	0	0
26/04/2019	5.31	34,600	5.31	5.36	5.27	0	0	0
25/04/2019	5.31	9,300	5.18	5.31	5.18	0	0	0
24/04/2019	5.18	37,400	5.18	5.18	5.14	0	0	0
23/04/2019	5.18	20,300	5.22	5.27	5.14	0	0	0
22/04/2019	5.22	26,900	5.27	5.27	5.14	0	0	0
19/04/2019	5.27	4,500	5.27	5.27	5.22	0	0	0
18/04/2019	5.27	20,800	5.27	5.27	5.22	0	0	0
17/04/2019	5.27	22,700	5.36	5.36	5.27	0	0	0
16/04/2019	5.36	12,900	5.36	5.40	5.31	0	0	0
12/04/2019	5.36	10,400	5.40	5.40	5.36	0	0	0
11/04/2019	5.40	16,900	5.44	5.44	5.36	0	0	0
10/04/2019	5.44	12,100	5.44	5.44	5.36	0	0	0
09/04/2019	5.44	51,000	5.44	5.49	5.40	0	0	0
08/04/2019	5.44	13,300	5.49	5.49	5.40	0	0	0
05/04/2019	5.49	39,700	5.44	5.49	5.40	0	0	0
04/04/2019	5.44	10,300	5.62	5.62	5.40	0	0	0
03/04/2019	5.62	38,600	5.40	5.62	5.31	0	0	0
02/04/2019	5.40	25,300	5.40	5.40	5.31	0	0	0
01/04/2019	5.40	15,200	5.40	5.40	5.31	0	0	0
29/03/2019	5.40	63,000	5.36	5.40	5.31	0	0	0
28/03/2019	5.36	19,800	5.36	5.36	5.31	0	0	0
27/03/2019	5.36	14,400	5.31	5.36	5.27	0	0	0
26/03/2019	5.31	30,000	5.22	5.31	5.22	0	0	0
25/03/2019	5.22	15,900	5.40	5.40	5.22	0	0	0
22/03/2019	5.40	23,600	5.40	5.44	5.27	0	0	0
21/03/2019	5.40	16,000	5.40	5.44	5.36	0	0	0
20/03/2019	5.40	39,900	5.27	5.49	5.22	0	0	0
19/03/2019	5.27	61,900	5.40	5.40	5.22	0	0	0
18/03/2019	5.40	49,300	5.44	5.49	5.36	0	0	0
15/03/2019	5.44	61,900	5.44	5.44	5.36	0	0	0
14/03/2019	5.44	26,000	5.53	5.53	5.40	0	0	0
13/03/2019	5.53	79,100	5.57	5.57	5.40	0	0	0
12/03/2019	5.57	83,300	5.53	5.71	5.49	0	0	0
11/03/2019	5.53	62,000	5.53	5.62	5.44	0	0	0
08/03/2019	5.53	148,300	5.49	5.62	5.40	0	0	0
07/03/2019	5.49	151,700	5.40	5.49	5.31	0	0	0
06/03/2019	5.40	2,500	5.27	5.40	5.27	0	0	0
05/03/2019	5.27	13,700	5.49	5.49	5.27	0	0	0
04/03/2019	5.49	52,000	5.49	5.71	5.40	0	0	0
01/03/2019	5.49	25,500	5.14	5.57	5.14	0	0	0
28/02/2019	5.14	14,310	5.22	5.27	5.14	0	0	0
27/02/2019	5.22	19,200	5.18	5.27	5.22	0	0	0
26/02/2019	5.18	22,900	5.18	5.22	5.18	0	0	0
25/02/2019	5.18	24,000	5.22	5.22	5.18	0	0	0
22/02/2019	5.22	31,300	5.27	5.27	5.22	0	0	0
21/02/2019	5.27	13,900	5.31	5.31	5.22	0	0	0
20/02/2019	5.31	24,100	5.31	5.31	5.27	0	0	0
19/02/2019	5.31	74,700	5.18	5.31	5.18	0	0	0
18/02/2019	5.18	13,300	5.14	5.22	5.18	0	0	0
15/02/2019	5.14	30,400	5.22	5.27	5.14	0	0	0
14/02/2019	5.22	49,000	5.18	5.27	5.18	0	0	0
13/02/2019	5.18	22,000	5.27	5.27	5.18	0	0	0
12/02/2019	5.27	41,600	5.27	5.31	5.22	0	0	0
11/02/2019	5.27	21,200	5.27	5.31	5.18	0	0	0
01/02/2019	5.27	59,900	5.18	5.27	5.14	0	0	0
31/01/2019	5.18	14,300	5.18	5.18	5.14	0	0	0
30/01/2019	5.18	31,000	5.18	5.22	5.09	0	0	0
29/01/2019	5.18	61,000	5.22	5.22	5.09	0	0	0
28/01/2019	5.22	31,700	5.18	5.36	5.14	0	0	0
25/01/2019	5.18	23,100	5.27	5.31	5.18	0	0	0
24/01/2019	5.27	43,400	5.18	5.27	5.18	0	0	0
23/01/2019	5.18	27,900	5.22	5.22	5.14	0	0	0
22/01/2019	5.22	22,800	5.31	5.31	5.22	0	0	0
21/01/2019	5.31	82,700	5.44	5.44	5.22	0	0	0
18/01/2019	5.44	18,100	5.53	5.53	5.36	0	0	0
17/01/2019	5.53	41,500	5.40	5.53	5.36	0	0	0
16/01/2019	5.40	37,500	5.49	5.62	5.40	0	0	0
15/01/2019	5.49	68,700	5.40	5.62	5.31	0	0	0
14/01/2019	5.40	30,900	5.27	5.40	5.27	0	0	0
11/01/2019	5.27	48,100	5.22	5.31	5.22	0	0	0
10/01/2019	5.22	18,000	5.18	5.27	5.18	0	0	0
09/01/2019	5.18	26,400	5.09	5.22	5.14	0	0	0
08/01/2019	5.09	15,200	5.09	5.22	5.05	0	0	0
07/01/2019	5.09	17,300	5.09	5.27	5.09	0	0	0
04/01/2019	5.09	20,800	5.05	5.27	5.09	0	0	0
03/01/2019	5.05	38,700	5.36	5.36	5.05	0	0	0
02/01/2019	5.36	27,300	5.36	5.40	5.27	0	0	0
28/12/2018	5.36	10,500	5.36	5.36	5.27	0	0	0
27/12/2018	5.36	15,300	5.27	5.44	5.27	0	0	0
26/12/2018	5.27	14,500	5.18	5.27	5.18	0	0	0
25/12/2018	5.18	50,000	5.27	5.27	5.05	0	0	0
24/12/2018	5.27	26,200	5.27	5.31	5.27	0	0	0
21/12/2018	5.27	59,300	5.36	5.36	5.22	0	0	0
20/12/2018	5.36	54,700	5.27	5.36	5.14	0	0	0
19/12/2018	5.27	31,900	5.31	5.40	5.27	0	0	0
18/12/2018	5.31	105,000	5.49	5.49	5.27	0	0	0
17/12/2018	5.49	31,700	5.53	5.57	5.49	0	0	0
14/12/2018	5.53	28,300	5.53	5.57	5.53	0	0	0
13/12/2018	5.53	23,700	5.49	5.53	5.49	0	0	0

Page:
<<
18
19
20
>>

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

CTCP Đầu tư và Phát triển TDT (tdt)

THỐNG KÊ GIAO DỊCH