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)
21/12/2022
7.07
 14,607 7.25 7.25 6.98 0 0 0
20/12/2022
7.25
 3,306 7.25 7.25 6.98 0 0 0
19/12/2022
7.25
 4,027 7.34 7.34 7.07 0 0 0
16/12/2022
7.34
 6,372 7.34 7.34 7.16 0 0 0
15/12/2022
7.34
 30,431 7.25 7.34 7.07 0 0 0
14/12/2022
7.25
 59,908 7.52 7.52 7.25 0 0 0
13/12/2022
7.52
 114,577 7.34 7.52 6.89 0 0 0
12/12/2022
7.34
 10,769 7.34 7.34 7.16 0 0 0
09/12/2022
7.34
 19,663 7.43 7.43 7.34 0 0 0
08/12/2022
7.43
 29,629 7.34 7.61 7.25 0 0 0
07/12/2022
7.34
 92,694 7.43 7.43 7.16 0 0 0
06/12/2022
7.43
 228,686 7.43 7.61 7.16 0 500 -0.0
05/12/2022
7.43
 204,857 7.16 7.43 7.25 0 0 0
02/12/2022
7.16
 115,431 6.98 7.16 6.89 0 0 0
01/12/2022
6.98
 80,113 6.98 7.16 6.89 0 0 0
30/11/2022
6.98
 45,875 6.89 7.52 6.71 0 0 0
29/11/2022
6.89
 43,971 6.80 7.34 6.35 0 0 0
28/11/2022
6.80
 107,455 6.35 6.98 6.35 0 0 0
25/11/2022
6.35
 43,887 6.18 6.62 6.09 0 19,936 -0.1
24/11/2022
6.18
 78,747 6.44 7.07 6.00 0 0 0
23/11/2022
6.44
 68,506 6.35 6.98 6.09 0 0 0
22/11/2022
6.35
 133,760 6.35 6.62 6.26 0 0 0
21/11/2022
6.35
 36,554 6.26 6.44 6.18 0 0 0
18/11/2022
6.26
 119,873 6.00 6.26 5.73 0 0 0
17/11/2022
6.00
 39,664 5.73 6.00 5.73 0 0 0
16/11/2022
5.73
 115,089 5.28 5.73 4.83 0 0 0
15/11/2022
5.28
 166,249 5.64 5.64 5.10 0 0 0
14/11/2022
5.64
 127,039 6.00 6.00 5.46 0 0 0
11/11/2022
6.00
 122,020 6.09 6.26 5.64 0 0 0
10/11/2022
6.09
 182,900 6.35 6.53 5.73 0 0 0
09/11/2022
6.35
 46,348 6.00 6.35 5.82 600 0 0.0
08/11/2022
6.00
 112,806 5.46 6.00 5.37 0 0 0
07/11/2022
5.46
 137,223 5.82 5.82 5.46 0 0 0
04/11/2022
5.82
 161,831 6.18 6.18 5.64 0 0 0
03/11/2022
6.18
 15,818 6.18 6.26 5.91 0 0 0
02/11/2022
6.18
 54,750 6.26 6.26 5.91 0 0 0
01/11/2022
6.26
 11,300 6.35 6.35 6.09 0 0 0
31/10/2022
6.35
 41,250 6.35 6.89 6.09 0 0 0
28/10/2022
6.35
 8,524 6.44 6.98 6.26 0 0 0
27/10/2022
6.44
 8,655 6.44 6.44 6.26 0 0 0
26/10/2022
6.44
 4,907 6.62 6.62 6.00 0 0 0
25/10/2022
6.62
 41,755 6.62 6.62 6.00 0 0 0
24/10/2022
6.62
 8,976 6.89 6.98 6.53 0 0 0
21/10/2022
6.89
 17,483 7.07 7.07 6.71 0 0 0
20/10/2022
7.07
 5,425 7.07 7.07 6.89 0 0 0
19/10/2022
7.07
 10,999 7.07 7.16 6.80 0 0 0
18/10/2022
7.07
 4,649 7.07 7.16 6.98 0 0 0
17/10/2022
7.07
 4,251 7.07 7.07 6.89 0 360 -0.0
14/10/2022
7.07
 5,630 7.07 7.16 6.89 0 0 0
13/10/2022
7.07
 17,312 7.16 7.16 6.89 0 0 0
12/10/2022
7.16
 26,346 7.16 7.16 6.98 0 0 0
11/10/2022
7.16
 17,494 7.34 7.43 6.89 0 0 0
10/10/2022
7.34
 39,732 7.43 7.43 6.89 0 0 0
07/10/2022
7.43
 42,745 7.61 7.61 6.98 0 0 0
06/10/2022
7.61
 18,837 7.61 7.70 7.25 0 0 0
05/10/2022
7.61
 42,390 7.52 7.61 7.43 0 0 0
04/10/2022
7.52
 20,315 7.61 7.61 7.25 0 0 0
03/10/2022
7.61
 10,201 7.61 7.70 7.43 200 0 0.0
30/09/2022
7.61
 20,002 7.70 7.70 7.34 0 0 0
29/09/2022
7.70
 21,800 7.70 7.79 7.61 0 0 0
28/09/2022
7.70
 94,491 7.79 7.79 7.43 0 500 -0.0
27/09/2022
7.79
 22,733 7.79 7.79 7.61 0 0 0
26/09/2022
7.79
 22,355 7.79 7.79 7.52 0 200 -0.0
23/09/2022
7.79
 28,749 7.79 8.05 7.43 0 0 0
22/09/2022
7.79
 20,647 7.79 7.79 7.25 0 0 0
21/09/2022
7.79
 32,576 7.79 7.79 7.61 0 0 0
20/09/2022
7.79
 21,391 7.79 7.79 7.52 0 16 -0.0
19/09/2022
7.79
 27,110 7.88 7.88 7.61 0 0 0
16/09/2022
7.88
 21,964 7.88 7.88 7.79 0 0 0
15/09/2022
7.88
 25,833 7.88 7.97 7.79 0 0 0
14/09/2022
7.88
 19,055 7.88 7.88 7.61 0 0 0
13/09/2022
7.88
 30,387 7.88 8.05 7.79 0 0 0
12/09/2022
7.88
 21,250 7.88 7.97 7.88 0 0 0
09/09/2022
7.88
 42,845 7.97 7.97 7.70 0 0 0
08/09/2022
7.97
 51,600 8.05 8.05 7.79 0 0 0
07/09/2022
8.05
 101,703 8.14 8.86 7.97 0 0 0
06/09/2022
8.14
 132,377 8.14 8.95 8.05 0 0 0
05/09/2022
8.14
 58,720 8.41 9.22 8.14 0 0 0
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
31/08/2022
8.41
 58,161 8.07 8.50 8.14 0 0 0
30/08/2022
8.07
 54,003 8.07 8.15 7.91 0 0 0
29/08/2022
8.07
 139,534 7.99 8.15 7.91 0 0 0
26/08/2022
7.99
 151,673 8.07 8.07 7.91 0 0 0
25/08/2022
8.07
 165,549 7.99 8.15 7.99 0 0 0
24/08/2022
7.99
 36,380 7.99 8.15 7.99 0 0 0
23/08/2022
7.99
 39,400 7.91 8.07 7.91 0 0 0
22/08/2022
7.91
 111,364 8.15 8.15 7.75 0 0 0
19/08/2022
8.15
 76,374 8.15 8.23 7.99 0 0 0
18/08/2022
8.15
 16,500 8.39 8.39 8.07 0 0 0
17/08/2022
8.39
 247,953 7.83 8.47 7.83 100 0 0.0
16/08/2022
7.83
 28,799 7.83 7.83 7.75 0 0 0
15/08/2022
7.83
 28,700 7.83 7.83 7.75 0 300 -0.0
12/08/2022
7.83
 43,511 7.83 7.83 7.67 0 0 0
11/08/2022
7.83
 52,477 7.91 7.99 7.75 0 0 0
10/08/2022
7.91
 29,300 7.91 7.99 7.75 0 0 0
09/08/2022
7.91
 65,831 7.83 7.91 7.67 0 0 0
08/08/2022
7.83
 60,040 7.75 7.91 7.67 0 0 0
05/08/2022
7.75
 29,937 7.91 7.91 7.67 0 500 -0.0
04/08/2022
7.91
 27,301 7.83 7.99 7.83 0 0 0
03/08/2022
7.83
 21,800 7.83 7.91 7.75 0 0 0
02/08/2022
7.83
 56,609 7.91 7.91 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |