CTCP Đầu tư và Phát triển TDT (tdt)

6.50
0
(0%)
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
(2026-08-19) 		0.08 1.29% 822,400 -200 0.0
6.32
6.80
6.50
2 tháng
(2026-07-20) 		-0.20 -2.99% 1,674,500 -200 0.0
6.32
6.89
6.50
3 tháng
(2026-06-22) 		-0.20 -2.99% 2,217,000 -200 0.0
6.32
6.89
6.50
6 tháng
(2026-03-23) 		0.33 5.37% 5,336,400 -1,300 0.0
5.99
7.15
6.50
12 tháng
(2025-09-23) 		0.51 8.52% 11,294,600 -1,700 0.0
5.81
7.15
6.50
24 tháng
(2024-09-30) 		0.66 11.29% 24,308,903 -7,944 -0.1
5.59
7.15
6.50
36 tháng
(2023-10-04) 		0.34 5.51% 44,052,007 -6,152 0.0
5.51
7.15
6.50
60 tháng
(2021-10-14) 		-1.51 -18.90% 109,593,820 -43,852 -0.1
4.72
11.36
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.36
 39,664 5.12 5.36 5.12 0 0 0
16/11/2022
5.12
 115,089 4.72 5.12 4.32 0 0 0
15/11/2022
4.72
 166,249 5.04 5.04 4.56 0 0 0
14/11/2022
5.04
 127,039 5.36 5.36 4.88 0 0 0
11/11/2022
5.36
 122,020 5.44 5.60 5.04 0 0 0
10/11/2022
5.44
 182,900 5.68 5.84 5.12 0 0 0
09/11/2022
5.68
 46,348 5.36 5.68 5.20 600 0 0.0
08/11/2022
5.36
 112,806 4.88 5.36 4.80 0 0 0
07/11/2022
4.88
 137,223 5.20 5.20 4.88 0 0 0
04/11/2022
5.20
 161,831 5.52 5.52 5.04 0 0 0
03/11/2022
5.52
 15,818 5.52 5.60 5.28 0 0 0
02/11/2022
5.52
 54,750 5.60 5.60 5.28 0 0 0
01/11/2022
5.60
 11,300 5.68 5.68 5.44 0 0 0
31/10/2022
5.68
 41,250 5.68 6.16 5.44 0 0 0
28/10/2022
5.68
 8,524 5.76 6.24 5.60 0 0 0
27/10/2022
5.76
 8,655 5.76 5.76 5.60 0 0 0
26/10/2022
5.76
 4,907 5.92 5.92 5.36 0 0 0
25/10/2022
5.92
 41,755 5.92 5.92 5.36 0 0 0
24/10/2022
5.92
 8,976 6.16 6.24 5.84 0 0 0
21/10/2022
6.16
 17,483 6.32 6.32 6.00 0 0 0
20/10/2022
6.32
 5,425 6.32 6.32 6.16 0 0 0
19/10/2022
6.32
 10,999 6.32 6.40 6.08 0 0 0
18/10/2022
6.32
 4,649 6.32 6.40 6.24 0 0 0
17/10/2022
6.32
 4,251 6.32 6.32 6.16 0 360 0.0
14/10/2022
6.32
 5,630 6.32 6.40 6.16 0 0 0
13/10/2022
6.32
 17,312 6.40 6.40 6.16 0 0 0
12/10/2022
6.40
 26,346 6.40 6.40 6.24 0 0 0
11/10/2022
6.40
 17,494 6.56 6.64 6.16 0 0 0
10/10/2022
6.56
 39,732 6.64 6.64 6.16 0 0 0
07/10/2022
6.64
 42,745 6.80 6.80 6.24 0 0 0
06/10/2022
6.80
 18,837 6.80 6.88 6.48 0 0 0
05/10/2022
6.80
 42,390 6.72 6.80 6.64 0 0 0
04/10/2022
6.72
 20,315 6.80 6.80 6.48 0 0 0
03/10/2022
6.80
 10,201 6.80 6.88 6.64 200 0 0.0
30/09/2022
6.80
 20,002 6.88 6.88 6.56 0 0 0
29/09/2022
6.88
 21,800 6.88 6.96 6.80 0 0 0
28/09/2022
6.88
 94,491 6.96 6.96 6.64 0 500 0.0
27/09/2022
6.96
 22,733 6.96 6.96 6.80 0 0 0
26/09/2022
6.96
 22,355 6.96 6.96 6.72 0 200 0.0
23/09/2022
6.96
 28,749 6.96 7.20 6.64 0 0 0
22/09/2022
6.96
 20,647 6.96 6.96 6.48 0 0 0
21/09/2022
6.96
 32,576 6.96 6.96 6.80 0 0 0
20/09/2022
6.96
 21,391 6.96 6.96 6.72 0 16 0.0
19/09/2022
6.96
 27,110 7.04 7.04 6.80 0 0 0
16/09/2022
7.04
 21,964 7.04 7.04 6.96 0 0 0
15/09/2022
7.04
 25,833 7.04 7.12 6.96 0 0 0
14/09/2022
7.04
 19,055 7.04 7.04 6.80 0 0 0
13/09/2022
7.04
 30,387 7.04 7.20 6.96 0 0 0
12/09/2022
7.04
 21,250 7.04 7.12 7.04 0 0 0
09/09/2022
7.04
 42,845 7.12 7.12 6.88 0 0 0
08/09/2022
7.12
 51,600 7.20 7.20 6.96 0 0 0
07/09/2022
7.20
 101,703 7.28 7.92 7.12 0 0 0
06/09/2022
7.28
 132,377 7.28 8.00 7.20 0 0 0
05/09/2022
7.28
 58,720 7.52 8.24 7.28 0 0 0
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
31/08/2022
7.52
 58,161 7.22 7.60 7.28 0 0 0
30/08/2022
7.22
 54,003 7.22 7.29 7.07 0 0 0
29/08/2022
7.22
 139,534 7.14 7.29 7.07 0 0 0
26/08/2022
7.14
 151,673 7.22 7.22 7.07 0 0 0
25/08/2022
7.22
 165,549 7.14 7.29 7.14 0 0 0
24/08/2022
7.14
 36,380 7.14 7.29 7.14 0 0 0
23/08/2022
7.14
 39,400 7.07 7.22 7.07 0 0 0
22/08/2022
7.07
 111,364 7.29 7.29 6.93 0 0 0
19/08/2022
7.29
 76,374 7.29 7.36 7.14 0 0 0
18/08/2022
7.29
 16,500 7.50 7.50 7.22 0 0 0
17/08/2022
7.50
 247,953 7.00 7.57 7.00 100 0 0.0
16/08/2022
7.00
 28,799 7.00 7.00 6.93 0 0 0
15/08/2022
7.00
 28,700 7.00 7.00 6.93 0 300 0.0
12/08/2022
7.00
 43,511 7.00 7.00 6.86 0 0 0
11/08/2022
7.00
 52,477 7.07 7.14 6.93 0 0 0
10/08/2022
7.07
 29,300 7.07 7.14 6.93 0 0 0
09/08/2022
7.07
 65,831 7.00 7.07 6.86 0 0 0
08/08/2022
7.00
 60,040 6.93 7.07 6.86 0 0 0
05/08/2022
6.93
 29,937 7.07 7.07 6.86 0 500 0.0
04/08/2022
7.07
 27,301 7.00 7.14 7.00 0 0 0
03/08/2022
7.00
 21,800 7.00 7.07 6.93 0 0 0
02/08/2022
7.00
 56,609 7.07 7.07 6.93 0 0 0
01/08/2022
7.07
 61,240 6.93 7.07 6.93 0 0 0
29/07/2022
6.93
 30,091 7.00 7.00 6.93 0 0 0
28/07/2022
7.00
 76,823 6.86 7.00 6.86 0 0 0
27/07/2022
6.86
 48,775 6.93 6.93 6.86 0 0 0
26/07/2022
6.93
 26,001 6.86 6.93 6.79 0 0 0
25/07/2022
6.86
 23,725 6.93 6.93 6.86 0 0 0
22/07/2022
6.93
 26,515 6.93 6.93 6.86 0 0 0
21/07/2022
6.93
 11,949 6.93 6.93 6.86 0 0 0
20/07/2022
6.93
 47,490 6.93 6.93 6.86 800 0 0.0
19/07/2022
6.93
 12,571 6.93 6.93 6.79 0 0 0
18/07/2022
6.93
 11,572 6.86 6.93 6.79 0 0 0
15/07/2022
6.86
 16,105 6.86 6.86 6.79 0 0 0
14/07/2022
6.86
 11,140 6.86 6.86 6.72 0 0 0
13/07/2022
6.86
 43,860 6.86 6.86 6.72 0 0 0
12/07/2022
6.86
 36,815 6.86 6.86 6.64 0 0 0
11/07/2022
6.86
 12,824 6.86 6.86 6.79 0 0 0
08/07/2022
6.86
 17,400 6.86 6.86 6.72 0 0 0
07/07/2022
6.86
 19,965 6.86 6.86 6.72 0 0 0
06/07/2022
6.86
 30,576 6.93 6.93 6.64 0 0 0
05/07/2022
6.93
 12,940 6.93 6.93 6.72 0 0 0
04/07/2022
6.93
 10,080 6.93 6.93 6.86 0 0 0
01/07/2022
6.93
 51,886 6.93 6.93 6.64 0 0 0
30/06/2022
6.93
 29,466 7.00 7.00 6.79 0 0 0
29/06/2022
7.00
 22,219 7.07 7.14 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc