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)
01/12/2023
6.25
 97,000 6.25 6.25 6.16 0 0 0
30/11/2023
6.25
 92,300 6.16 6.25 6.07 0 0 0
29/11/2023
6.16
 89,200 6.16 6.16 6.07 0 0 0
28/11/2023
6.16
 60,100 6.16 6.16 6.07 0 0 0
27/11/2023
6.16
 46,600 6.16 6.16 6.07 0 0 0
24/11/2023
6.16
 71,500 6.25 6.25 6.16 0 0 0
23/11/2023
6.25
 64,200 6.25 6.25 6.16 0 0 0
22/11/2023
6.25
 115,400 6.25 6.25 6.07 0 0 0
21/11/2023
6.25
 113,800 6.25 6.25 6.16 0 0 0
20/11/2023
6.25
 120,800 6.25 6.25 6.07 0 0 0
17/11/2023
6.25
 124,100 6.25 6.25 6.16 0 0 0
16/11/2023
6.25
 140,400 6.35 6.35 6.16 1,300 0 0.0
15/11/2023
6.35
 116,000 6.25 6.35 6.25 0 0 0
14/11/2023
6.25
 112,200 6.35 6.35 6.16 0 0 0
13/11/2023
6.35
 153,300 6.35 6.35 6.16 0 0 0
10/11/2023
6.35
 95,600 6.44 6.44 6.25 0 0 0
09/11/2023
6.44
 163,900 6.44 6.44 6.35 0 0 0
08/11/2023
6.44
 163,500 6.44 6.53 6.16 0 0 0
07/11/2023
6.44
 162,800 6.35 6.44 6.16 0 0 0
06/11/2023
6.35
 137,900 6.44 6.44 6.25 0 0 0
03/11/2023
6.44
 86,700 6.53 6.53 6.35 0 0 0
02/11/2023
6.53
 116,100 6.35 6.53 6.35 0 0 0
01/11/2023
6.35
 108,000 6.44 6.44 6.16 0 0 0
31/10/2023
6.44
 111,300 6.44 6.44 6.25 0 0 0
30/10/2023
6.44
 94,200 6.53 6.53 6.35 0 0 0
27/10/2023
6.53
 168,400 6.53 6.53 6.35 0 0 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
26/10/2023
6.53
 96,600 6.53 6.53 6.25 0 0 0
25/10/2023
6.53
 75,600 6.53 6.53 6.44 0 0 0
24/10/2023
6.53
 77,600 6.62 6.62 6.44 0 0 0
23/10/2023
6.62
 63,800 6.53 6.62 6.53 0 0 0
20/10/2023
6.53
 201,100 6.53 6.53 6.26 0 0 0
19/10/2023
6.53
 137,000 6.53 6.53 6.35 0 0 0
18/10/2023
6.53
 149,600 6.62 6.62 6.44 0 0 0
17/10/2023
6.62
 98,400 6.62 6.62 6.53 0 0 0
16/10/2023
6.62
 56,400 6.62 6.62 6.53 0 0 0
13/10/2023
6.62
 128,300 6.53 6.71 6.53 0 0 0
12/10/2023
6.53
 86,000 6.71 6.71 6.53 0 0 0
11/10/2023
6.71
 196,000 6.71 6.71 6.53 0 0 0
10/10/2023
6.71
 131,600 6.71 6.71 6.53 0 0 0
09/10/2023
6.71
 128,300 6.80 6.80 6.62 0 0 0
06/10/2023
6.80
 132,200 6.80 6.80 6.53 0 0 0
05/10/2023
6.80
 117,400 6.89 6.89 6.53 0 0 0
04/10/2023
6.89
 92,700 6.89 6.89 6.53 600 0 0.0
03/10/2023
6.89
 232,500 6.80 6.89 6.18 0 0 0
02/10/2023
6.80
 313,800 6.62 6.89 6.53 0 0 0
29/09/2023
6.62
 64,100 6.62 6.62 6.44 0 0 0
28/09/2023
6.62
 100,200 6.62 6.62 6.35 0 0 0
27/09/2023
6.62
 74,700 6.44 6.62 6.35 0 0 0
26/09/2023
6.44
 138,300 6.62 6.62 6.35 0 0 0
25/09/2023
6.62
 56,700 6.62 6.71 6.35 0 0 0
22/09/2023
6.62
 144,700 6.80 6.80 6.44 0 500 -0.0
21/09/2023
6.80
 92,400 6.89 6.89 6.71 0 0 0
20/09/2023
6.89
 323,000 6.62 6.89 6.53 0 0 0
19/09/2023
6.62
 49,000 6.62 6.62 6.53 0 0 0
18/09/2023
6.62
 49,400 6.62 6.62 6.53 0 0 0
15/09/2023
6.62
 89,200 6.62 6.62 6.44 0 0 0
14/09/2023
6.62
 56,200 6.71 6.71 6.53 0 0 0
13/09/2023
6.71
 59,200 6.71 6.71 6.62 0 0 0
12/09/2023
6.71
 123,300 6.80 6.80 6.53 0 0 0
11/09/2023
6.80
 119,300 6.80 6.80 6.62 0 0 0
08/09/2023
6.80
 105,600 6.89 6.89 6.71 0 0 0
07/09/2023
6.89
 465,000 6.71 6.89 6.62 0 0 0
06/09/2023
6.71
 123,700 6.71 6.71 6.53 0 0 0
05/09/2023
6.71
 59,600 6.71 6.71 6.62 0 0 0
31/08/2023
6.71
 193,200 6.71 6.71 6.44 0 0 0
30/08/2023
6.71
 62,200 6.71 6.71 6.53 0 0 0
29/08/2023
6.71
 82,700 6.71 6.71 6.53 0 0 0
28/08/2023
6.71
 39,300 6.71 6.71 6.53 0 0 0
25/08/2023
6.71
 103,100 6.53 6.71 6.44 0 0 0
24/08/2023
6.53
 60,800 6.62 6.62 6.44 0 0 0
23/08/2023
6.62
 33,900 6.62 6.62 6.44 0 0 0
22/08/2023
6.62
 119,000 6.62 6.62 6.26 0 0 0
21/08/2023
6.62
 43,100 6.62 7.25 6.44 0 0 0
18/08/2023
6.62
 163,400 6.71 6.71 6.44 0 0 0
17/08/2023
6.71
 71,300 6.80 6.80 6.62 0 0 0
16/08/2023
6.80
 78,500 6.80 6.80 6.71 0 0 0
15/08/2023
6.80
 55,200 6.80 6.80 6.71 0 0 0
14/08/2023
6.80
 70,300 6.80 6.80 6.71 0 0 0
11/08/2023
6.80
 56,800 6.80 6.80 6.71 0 0 0
10/08/2023
6.80
 69,200 6.80 6.89 6.71 0 0 0
09/08/2023
6.80
 251,900 6.89 6.89 6.62 0 0 0
08/08/2023
6.89
 106,500 6.89 6.89 6.71 0 0 0
07/08/2023
6.89
 103,800 6.80 6.89 6.71 0 0 0
04/08/2023
6.80
 56,700 6.89 6.89 6.71 0 6,900 -0.1
03/08/2023
6.89
 45,900 6.89 6.89 6.80 0 5,000 -0.0
02/08/2023
6.89
 53,700 6.89 6.89 6.80 0 0 0
01/08/2023
6.89
 28,100 6.89 6.89 6.80 0 0 0
31/07/2023
6.89
 168,300 6.80 6.89 6.71 0 0 0
28/07/2023
6.80
 17,400 6.89 6.89 6.80 0 0 0
27/07/2023
6.89
 63,200 6.98 6.98 6.80 0 0 0
26/07/2023
6.98
 40,000 6.98 6.98 6.80 0 0 0
25/07/2023
6.98
 61,500 6.98 6.98 6.89 0 0 0
24/07/2023
6.98
 38,600 6.89 6.98 6.89 0 0 0
21/07/2023
6.89
 14,300 6.98 7.07 6.89 0 0 0
20/07/2023
6.98
 114,700 6.98 6.98 6.89 0 0 0
19/07/2023
6.98
 47,000 6.98 7.07 6.89 0 0 0
18/07/2023
6.98
 81,400 7.07 7.07 6.80 0 0 0
17/07/2023
7.07
 82,100 7.07 7.07 6.98 0 0 0
14/07/2023
7.07
 33,900 7.07 7.16 6.98 0 0 0
13/07/2023
7.07
 36,700 6.98 7.07 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |