CTCP Đầu tư và Phát triển TDT (tdt)

6.70
-0.10
(-1.47%)
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
(2024-10-14) 		-0.10 -1.45% 572,900 0 0
6.70
6.90
6.80
2 tháng
(2024-09-16) 		-0.20 -2.86% 1,726,900 0 0
6.70
7
6.80
3 tháng
(2024-08-15) 		-0.20 -2.86% 2,811,100 0 0
6.70
7.10
6.80
6 tháng
(2024-05-17) 		-0.70 -9.33% 7,723,300 35 0.0
6.70
7.50
6.80
12 tháng
(2023-11-20) 		0.10 1.49% 16,805,100 -8 -0.0
6.60
7.70
6.80
24 tháng
(2022-11-24) 		0.18 2.77% 33,179,488 -32,032 -0.2
6.52
8.05
6.80
36 tháng
(2021-11-29) 		-4.76 -41.17% 66,955,437 -107,008 -1.2
5.66
13.61
6.80
60 tháng
(2019-12-10) 		-0.11 -1.60% 190,026,202 -20,108 0.2
4.78
17.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
10.09
 278,100 10.09 10.16 9.81 5,000 0 0.1
07/04/2021
10.09
 472,400 9.67 10.09 9.54 0 0 0
06/04/2021
9.67
 466,257 9.61 9.81 9.47 0 0 0
05/04/2021
9.61
 395,010 9.74 9.81 9.61 2,000 0 0.0
02/04/2021
9.74
 416,214 9.67 9.88 9.54 0 0 0
01/04/2021
9.67
 338,500 9.54 9.81 9.47 0 0 0
31/03/2021
9.54
 281,804 9.95 10.02 9.54 0 0 0
30/03/2021
9.95
 324,325 9.81 10.30 9.81 3,000 0 0.0
29/03/2021
9.81
 247,814 9.33 9.81 9.33 0 0 0
26/03/2021
9.33
 470,524 9.61 9.61 8.98 5,000 0 0.1
25/03/2021
9.61
 366,400 9.67 9.67 9.26 300 0 0.0
24/03/2021
9.67
 479,450 9.88 9.95 9.12 0 0 0
23/03/2021
9.88
 846,324 10.23 10.23 9.47 0 2,000 -0.0
22/03/2021
10.23
 575,612 10.64 10.64 10.16 0 0 0
19/03/2021
10.64
 564,685 10.99 10.99 10.50 0 0 0
18/03/2021
10.99
 316,289 11.13 11.33 10.92 0 0 0
17/03/2021
11.13
 406,650 10.92 11.33 10.99 0 0 0
16/03/2021
10.92
 909,695 10.50 10.92 10.50 2,000 0 0.0
15/03/2021
10.50
 398,300 10.37 10.50 10.16 0 0 0
12/03/2021
10.37
 375,500 10.23 10.43 10.16 0 0 0
11/03/2021
10.23
 559,000 10.16 10.23 9.95 0 0 0
10/03/2021
10.16
 564,319 10.37 10.37 10.02 0 200 -0.0
09/03/2021
10.37
 732,400 9.95 10.78 9.81 0 0 0
08/03/2021
9.95
 711,240 9.54 10.02 9.61 0 0 0
05/03/2021
9.54
 674,200 9.61 9.67 9.12 0 0 0
04/03/2021
9.61
 729,700 9.61 9.81 9.05 0 0 0
03/03/2021
9.61
 873,400 9.19 9.81 9.26 500 0 0.0
02/03/2021
9.19
 776,500 9.19 9.40 8.98 0 0 0
01/03/2021
9.19
 645,670 9.33 9.33 8.98 0 0 0
26/02/2021
9.33
 709,200 9.40 9.40 8.85 0 0 0
25/02/2021
9.40
 1,451,812 8.85 9.40 8.22 0 0 0
24/02/2021
8.85
 866,629 8.85 9.54 8.57 0 0 0
23/02/2021
8.85
 1,190,879 8.09 8.85 8.15 0 0 0
22/02/2021
8.09
 748,593 7.39 8.09 7.46 0 0 0
19/02/2021
7.39
 201,800 7.39 7.46 7.26 0 0 0
18/02/2021
7.39
 236,800 7.60 7.67 7.32 0 0 0
17/02/2021
7.60
 244,200 7.26 7.67 7.26 0 0 0
09/02/2021
7.26
 156,420 6.63 7.26 6.56 0 0 0
08/02/2021
6.63
 232,524 7.12 7.19 6.63 0 6,000 -0.1
05/02/2021
7.12
 272,000 7.26 7.53 7.05 0 0 0
04/02/2021
7.26
 308,500 7.46 7.60 6.91 0 0 0
03/02/2021
7.46
 293,400 7.05 7.67 7.05 3,000 0 0.0
02/02/2021
7.05
 330,800 6.43 7.05 6.36 2,000 0 0.0
01/02/2021
6.43
 567,100 6.43 6.91 5.80 0 0 0
29/01/2021
6.43
 1,005,300 7.12 7.12 6.43 0 0 0
28/01/2021
7.12
 143,050 7.88 7.88 7.12 0 0 0
27/01/2021
7.88
 851,920 8.71 8.71 7.88 0 0 0
26/01/2021
8.71
 864,180 9.61 9.61 8.71 0 0 0
25/01/2021
9.61
 1,145,310 10.64 10.71 9.61 1,000 0 0.0
22/01/2021
10.64
 1,057,500 11.06 11.13 9.95 0 0 0
21/01/2021
11.06
 1,320,524 10.57 11.13 9.54 200 0 0.0
20/01/2021
10.57
 23,600 11.75 11.75 10.57 0 0 0
19/01/2021
11.75
 323,500 12.99 12.99 11.75 0 0 0
18/01/2021
12.99
 221,484 14.37 14.37 12.99 0 0 0
15/01/2021
14.37
 1,521,038 14.51 14.51 13.06 5,000 0 0.1
14/01/2021
14.51
 77,040 16.10 16.10 14.51 0 0 0
13/01/2021
16.10
 109,300 17.83 17.83 16.10 0 0 0
12/01/2021
17.83
 826,800 16.31 17.83 15.96 0 0 0
11/01/2021
16.31
 759,400 14.86 16.31 14.79 0 0 0
08/01/2021
14.86
 1,058,100 13.54 14.86 13.27 0 0 0
07/01/2021
13.54
 987,100 12.37 13.54 11.82 0 0 0
06/01/2021
12.37
 1,013,404 12.78 12.99 12.09 0 0 0
05/01/2021
12.78
 514,122 11.75 12.92 11.40 0 0 0
04/01/2021
11.75
 557,500 10.71 11.75 10.71 0 0 0
31/12/2020
10.71
 190,100 10.37 10.78 10.37 0 0 0
30/12/2020
10.37
 353,800 10.30 10.43 10.23 0 0 0
29/12/2020
10.30
 325,426 10.02 10.30 9.88 0 3,000 -0.0
28/12/2020
10.02
 374,400 10.02 10.16 9.88 0 0 0
25/12/2020
10.02
 184,100 10.09 10.23 10.02 0 0 0
24/12/2020
10.09
 217,900 10.50 10.57 10.02 1,000 0 0.0
23/12/2020
10.50
 266,600 9.61 10.50 9.47 1,000 0 0.0
22/12/2020
9.61
 389,632 9.67 9.88 9.47 0 0 0
21/12/2020
9.67
 238,329 9.40 9.74 9.12 0 0 0
18/12/2020
9.40
 138,100 9.47 9.47 8.98 0 0 0
17/12/2020
9.47
 112,498 9.40 9.47 9.19 1,000 0 0.0
16/12/2020
9.40
 255,758 9.19 9.40 8.98 0 0 0
15/12/2020
9.19
 179,100 8.91 9.33 8.98 1,000 0 0.0
14/12/2020
8.91
 120,100 8.78 9.19 8.85 0 0 0
11/12/2020
8.78
 137,239 8.98 8.98 8.78 0 0 0
10/12/2020
8.98
 144,200 8.98 9.05 8.71 0 0 0
09/12/2020
8.98
 190,388 8.57 9.33 8.85 0 0 0
08/12/2020
8.57
 370,898 7.81 8.57 7.81 0 0 0
07/12/2020
7.81
 49,169 7.74 7.88 7.81 0 0 0
04/12/2020
7.74
 28,500 7.81 7.81 7.74 0 0 0
03/12/2020
7.81
 81,620 7.81 7.88 7.74 0 0 0
02/12/2020
7.81
 70,920 7.95 7.95 7.81 0 0 0
01/12/2020
7.95
 48,250 7.95 7.95 7.81 0 0 0
30/11/2020
7.95
 76,220 7.95 8.02 7.81 0 0 0
27/11/2020
7.95
 65,180 8.02 8.09 7.95 0 0 0
26/11/2020
8.02
 45,454 8.02 8.09 7.95 0 0 0
25/11/2020
8.02
 58,200 7.95 8.09 7.95 0 0 0
24/11/2020
7.95
 103,400 7.95 8.09 7.95 0 0 0
23/11/2020
7.95
 55,106 8.02 8.09 7.95 0 0 0
20/11/2020
8.02
 62,460 8.02 8.02 8.02 0 0 0
19/11/2020
8.02
 100,560 7.95 8.09 7.95 0 0 0
18/11/2020
7.95
 127,784 7.95 8.02 7.81 0 0 0
17/11/2020
7.95
 68,330 7.95 8.02 7.74 0 0 0
16/11/2020
7.95
 36,500 7.88 7.95 7.88 0 0 0
13/11/2020
7.88
 39,424 8.02 8.02 7.60 0 0 0
12/11/2020
8.02
 33,456 8.09 8.09 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |