Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2018	5.49	63,500	5.49	5.57	5.49	0	0	0
11/12/2018	5.49	60,200	5.53	5.62	5.49	0	0	0
10/12/2018	5.53	59,200	5.53	5.62	5.53	0	0	0
07/12/2018	5.53	32,400	5.53	5.93	5.53	0	0	0
06/12/2018	5.53	36,500	5.57	5.66	5.53	0	0	0
05/12/2018	5.57	74,520	5.53	5.62	5.44	0	0	0
04/12/2018	5.53	57,000	5.49	5.53	5.44	0	0	0
03/12/2018	5.49	88,000	5.44	5.62	5.44	0	0	0
30/11/2018	5.44	70,700	5.49	5.62	5.40	0	0	0
29/11/2018	5.49	55,400	5.49	5.71	5.49	0	0	0
28/11/2018	5.49	114,700	5.53	5.62	5.44	0	0	0
27/11/2018	5.53	203,200	5.93	5.93	5.49	0	0	0
26/11/2018	5.93	38,200	5.97	5.97	5.84	0	0	0
23/11/2018	5.97	72,400	5.93	6.01	5.88	0	0	0
22/11/2018	5.93	204,000	5.88	6.10	5.88	0	0	0
21/11/2018	5.88	101,300	5.97	6.01	5.79	0	0	0
20/11/2018	5.97	153,700	6.01	6.15	5.88	0	0	0
19/11/2018	6.01	175,100	6.01	6.10	5.88	0	0	0
16/11/2018	6.01	221,600	5.97	6.23	5.97	0	0	0
15/11/2018	5.97	127,200	6.06	6.15	5.97	0	0	0
14/11/2018	6.06	330,000	6.15	6.32	6.01	0	0	0
13/11/2018	6.15	435,000	5.97	6.23	5.66	0	0	0
12/11/2018	5.97	158,600	5.97	6.01	5.79	0	0	0
09/11/2018	5.97	174,200	5.97	6.01	5.84	0	0	0
08/11/2018	5.97	457,400	5.66	6.15	5.66	0	0	0
07/11/2018	5.66	260,400	5.62	5.66	5.53	0	0	0
06/11/2018	5.62	169,600	5.62	5.66	5.53	0	0	0
05/11/2018	5.62	106,700	5.57	5.66	5.53	0	0	0
02/11/2018	5.57	187,200	5.36	5.57	5.36	0	0	0
01/11/2018	5.36	96,700	5.49	5.49	5.27	0	0	0
31/10/2018	5.49	87,400	5.18	5.49	5.22	0	0	0
30/10/2018	5.18	80,000	5.27	5.44	5.18	0	0	0
29/10/2018	5.27	65,500	5.49	5.49	5.27	0	0	0
26/10/2018	5.49	83,900	5.49	5.66	5.27	0	0	0
25/10/2018	5.49	65,600	5.49	5.53	5.18	0	0	0
24/10/2018	5.49	51,900	5.57	5.57	5.44	0	0	0
23/10/2018	5.57	66,300	5.71	5.84	5.49	0	0	0
22/10/2018	5.71	266,600	5.36	5.88	5.49	0	0	0
19/10/2018	5.36	70,600	5.49	5.49	5.36	0	0	0
18/10/2018	5.49	103,800	5.49	5.62	5.40	0	0	0
17/10/2018	5.49	142,700	5.27	5.49	5.27	0	0	0
16/10/2018	5.27	50,100	5.27	5.27	5.18	0	0	0
15/10/2018	5.27	65,400	5.31	5.31	5.18	0	0	0
12/10/2018	5.31	110,500	5.09	5.40	5.00	0	0	0
11/10/2018	5.09	119,100	5.31	5.31	4.96	0	0	0
10/10/2018	5.31	96,900	5.31	5.31	5.18	0	0	0
09/10/2018	5.31	65,400	5.22	5.31	5.18	0	0	0
08/10/2018	5.22	78,000	5.27	5.31	5.18	0	0	0
05/10/2018	5.27	78,900	5.44	5.49	5.27	0	0	0
04/10/2018	5.44	101,900	5.27	5.44	5.22	0	0	0
03/10/2018	5.27	51,100	5.36	5.36	5.22	0	0	0
02/10/2018	5.36	79,600	5.40	5.40	5.31	0	0	0
01/10/2018	5.40	62,500	5.49	5.53	5.36	0	0	0
28/09/2018	5.49	101,400	5.49	5.53	5.36	0	0	0
27/09/2018	5.49	58,800	5.57	5.57	5.40	0	0	0
26/09/2018	5.57	130,600	5.62	5.66	5.36	0	0	0
25/09/2018	5.62	177,000	5.44	5.62	5.27	0	0	0
24/09/2018	5.44	93,700	5.53	5.53	5.27	0	0	0
21/09/2018	5.53	71,300	5.71	5.71	5.40	0	0	0
20/09/2018	5.71	139,600	5.36	5.88	5.22	0	0	0
19/09/2018	5.36	102,500	5.36	5.36	5.27	0	0	0
18/09/2018	5.36	145,800	5.05	5.44	5.00	0	0	0
17/09/2018	5.05	73,000	5.05	5.14	5.05	0	0	0
14/09/2018	5.05	60,300	5.14	5.18	5.05	0	0	0
13/09/2018	5.14	42,600	5.14	5.22	5.05	0	0	0
12/09/2018	5.14	46,900	5.18	5.18	5.09	0	0	0
11/09/2018	5.18	60,800	5.18	5.27	5.05	0	0	0
10/09/2018	5.18	47,100	5.22	5.31	5.14	0	0	0
07/09/2018	5.22	123,900	4.96	5.22	4.96	0	0	0
06/09/2018	4.96	58,200	5.00	5.14	4.92	0	0	0
05/09/2018	5.00	78,600	4.96	5.18	4.92	0	0	0
04/09/2018	4.96	72,700	4.96	5.05	4.92	0	0	0
31/08/2018	4.96	51,400	4.92	5.00	4.87	0	0	0
30/08/2018	4.92	25,100	4.92	4.92	4.87	0	0	0
29/08/2018	4.92	31,500	4.96	4.96	4.87	0	0	0
28/08/2018	4.96	49,500	4.92	4.96	4.87	0	0	0
27/08/2018	4.92	41,400	4.92	5.00	4.92	0	0	0
24/08/2018	4.92	25,400	5.00	5.00	4.92	0	0	0
23/08/2018	5.00	76,200	5.14	5.22	4.92	0	0	0
22/08/2018	5.14	95,100	5.14	5.27	4.92	0	0	0
21/08/2018	5.14	77,000	5.27	5.27	5.05	0	0	0
20/08/2018	5.27	116,000	5.36	5.36	5.09	0	0	0
17/08/2018	5.36	100,200	5.27	5.40	5.27	0	0	0
16/08/2018	5.27	89,600	5.27	5.36	5.22	0	0	0
15/08/2018: Cổ tức tiền mặt tỉ lệ: 12%
15/08/2018	5.27	9,200	5.27	5.36	5.27	0	0	0
14/08/2018	5.27	18,600	5.27	5.31	5.19	0	0	0
13/08/2018	5.27	37,600	5.27	5.31	5.19	0	0	0
10/08/2018	5.27	54,600	5.23	5.27	5.03	0	0	0
09/08/2018	5.23	31,800	5.19	5.27	5.19	0	0	0
08/08/2018	5.19	22,700	5.19	5.19	5.07	0	0	0
07/08/2018	5.19	12,682	5.31	5.31	5.19	0	0	0
06/08/2018	5.31	26,400	5.39	5.39	5.19	0	0	0
03/08/2018	5.39	18,100	5.39	5.43	5.31	0	0	0
02/08/2018	5.39	7,800	5.39	5.43	5.35	0	0	0
01/08/2018	5.39	45,882	5.51	5.55	5.39	0	0	0
31/07/2018	5.51	29,100	5.47	5.55	5.43	0	0	0
30/07/2018	5.47	18,100	5.43	5.51	5.39	0	0	0
27/07/2018	5.43	21,100	5.35	5.51	5.39	0	0	0
26/07/2018	5.35	48,300	5.19	5.35	5.19	0	0	0
25/07/2018	5.19	70,000	5.19	5.19	5.11	0	0	0

Page:
<<
19
20
21

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