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)
08/03/2024
6.81
 47,202 6.91 6.91 6.72 0 0 0
07/03/2024
6.91
 52,799 6.81 6.91 6.72 0 0 0
06/03/2024
6.81
 71,024 6.81 6.81 6.72 0 0 0
05/03/2024
6.81
 68,700 6.72 6.81 6.63 0 0 0
04/03/2024
6.81
 56,705 6.63 6.91 6.63 0 0 0
01/03/2024
6.72
 94,272 6.63 6.72 6.53 0 0 0
29/02/2024
6.72
 62,642 6.63 6.72 6.53 0 0 0
28/02/2024
6.72
 40,286 6.72 6.72 6.63 0 0 0
27/02/2024
6.63
 48,904 6.72 6.72 6.53 0 0 0
26/02/2024
6.63
 85,579 6.53 6.72 6.53 0 0 0
23/02/2024
6.63
 60,336 6.72 6.72 6.53 0 0 0
22/02/2024
6.63
 77,899 6.53 6.72 6.53 0 0 0
21/02/2024
6.63
 52,337 6.63 6.63 6.53 0 0 0
20/02/2024
6.63
 74,502 6.53 6.63 6.53 0 0 0
19/02/2024
6.63
 110,001 6.63 6.63 6.53 0 0 0
16/02/2024
6.63
 50,794 6.63 6.72 6.53 0 0 0
15/02/2024
6.72
 40,953 6.63 6.72 6.63 0 0 0
07/02/2024
6.63
 53,590 6.63 6.63 6.44 0 0 0
06/02/2024
6.72
 49,999 6.53 6.72 6.53 0 0 0
05/02/2024
6.72
 104,300 6.72 6.72 6.44 0 0 0
02/02/2024
6.72
 67,170 6.72 6.72 6.53 0 0 0
01/02/2024
6.72
 71,037 6.72 6.72 6.63 0 0 0
31/01/2024
6.72
 45,302 6.81 6.81 6.53 0 0 0
30/01/2024
7.00
 64,200 6.53 7.00 6.53 0 0 0
29/01/2024
6.63
 51,203 6.53 6.63 6.53 0 0 0
26/01/2024
6.63
 71,457 6.53 6.63 6.35 0 0 0
25/01/2024
6.63
 47,246 6.44 6.63 6.44 0 0 0
24/01/2024
6.53
 62,101 6.53 6.53 6.44 0 0 0
23/01/2024
6.53
 71,000 6.63 6.63 6.44 0 0 0
22/01/2024
6.63
 93,301 6.53 6.63 6.53 0 0 0
19/01/2024
6.63
 136,881 6.53 6.63 6.53 0 0 0
18/01/2024
6.63
 112,600 6.63 6.63 6.53 0 0 0
17/01/2024
6.63
 126,642 6.53 6.72 6.53 0 0 0
16/01/2024
6.63
 51,000 6.63 6.63 6.53 0 0 0
15/01/2024
6.72
 68,944 6.63 6.72 6.63 0 0 0
12/01/2024
6.63
 138,100 6.72 6.72 6.53 0 0 0
11/01/2024
6.72
 89,413 6.53 6.72 6.53 0 0 0
10/01/2024
6.63
 68,611 6.63 6.63 6.53 0 0 0
09/01/2024
6.72
 69,479 6.63 6.72 6.53 0 0 0
08/01/2024
6.72
 77,179 6.81 6.81 6.63 0 0 0
05/01/2024
6.72
 60,437 6.72 6.81 6.53 0 0 0
04/01/2024
6.81
 122,747 6.81 6.81 6.63 0 0 0
03/01/2024
6.81
 65,097 6.72 6.81 6.63 0 0 0
02/01/2024
6.81
 109,911 6.81 6.91 6.72 0 0 0
29/12/2023
6.91
 57,300 6.91 6.91 6.72 0 0 0
28/12/2023
6.91
 108,000 6.91 6.91 6.72 0 0 0
27/12/2023
6.91
 208,400 6.63 7.00 6.63 0 0 0
26/12/2023
6.63
 185,300 6.72 7.00 6.63 0 0 0
25/12/2023
6.72
 447,000 6.16 6.72 6.16 0 0 0
22/12/2023
6.16
 37,600 6.16 6.25 6.16 0 0 0
21/12/2023
6.16
 82,100 6.16 6.16 6.07 0 0 0
20/12/2023
6.16
 93,300 6.16 6.25 6.07 0 0 0
19/12/2023
6.16
 62,900 6.16 6.16 6.07 0 0 0
18/12/2023
6.16
 29,900 6.25 6.25 6.16 0 0 0
15/12/2023
6.25
 57,000 6.25 6.25 6.16 0 0 0
14/12/2023
6.25
 51,500 6.25 6.25 6.16 0 0 0
13/12/2023
6.25
 86,700 6.25 6.25 6.16 0 0 0
12/12/2023
6.25
 138,900 6.25 6.25 6.16 0 0 0
11/12/2023
6.25
 80,300 6.35 6.35 6.16 0 0 0
08/12/2023
6.35
 60,000 6.35 6.35 6.25 0 0 0
07/12/2023
6.35
 79,100 6.25 6.35 6.16 0 0 0
06/12/2023
6.25
 90,900 6.25 6.25 6.16 0 0 0
05/12/2023
6.25
 85,100 6.25 6.35 6.16 0 0 0
04/12/2023
6.25
 110,500 6.25 6.25 6.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |