CTCP Đầu tư và Phát triển TDT (tdt)

6.80
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
(2024-10-14) 		-0.10 -1.45% 547,800 0 0
6.70
6.90
6.80
2 tháng
(2024-09-13) 		-0.20 -2.86% 1,713,300 0 0
6.70
7
6.80
3 tháng
(2024-08-14) 		-0.30 -4.23% 2,914,600 0 0
6.70
7.10
6.80
6 tháng
(2024-05-16) 		-0.80 -10.53% 7,748,500 35 0.0
6.70
7.60
6.80
12 tháng
(2023-11-20) 		0.10 1.49% 16,780,000 -8 -0.0
6.60
7.70
6.80
24 tháng
(2022-11-23) 		-0.10 -1.51% 33,222,894 -32,032 -0.2
6.52
8.05
6.80
36 tháng
(2021-11-29) 		-4.76 -41.17% 66,930,337 -107,008 -1.2
5.66
13.61
6.80
60 tháng
(2019-12-09) 		-0.23 -3.21% 190,400,152 -17,108 0.3
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)
10/11/2020
8.09
 65,400 8.09 8.22 7.88 0 0 0
09/11/2020
8.09
 40,610 8.09 8.09 8.02 0 0 0
06/11/2020
8.09
 54,900 8.09 8.15 8.02 0 0 0
05/11/2020
8.09
 39,600 7.88 8.15 7.74 0 0 0
04/11/2020
7.88
 24,300 7.95 8.29 7.88 0 0 0
03/11/2020
7.95
 11,600 8.09 8.09 7.95 0 0 0
02/11/2020
8.09
 23,100 8.09 8.09 7.95 0 0 0
30/10/2020
8.09
 9,100 8.02 8.22 8.02 0 0 0
29/10/2020
8.02
 42,700 8.09 8.15 7.95 0 0 0
28/10/2020
8.09
 82,100 8.36 8.36 8.09 0 0 0
27/10/2020
8.36
 129,154 8.36 8.50 8.29 0 0 0
26/10/2020
8.36
 159,130 8.36 8.43 8.29 0 0 0
23/10/2020
8.36
 91,510 8.29 8.64 8.29 0 0 0
22/10/2020
8.29
 49,511 8.15 8.29 8.22 0 0 0
21/10/2020
8.15
 132,020 8.02 8.29 8.02 0 0 0
20/10/2020
8.02
 136,500 8.02 8.36 8.02 0 0 0
19/10/2020
8.02
 190,000 8.09 8.15 7.74 0 0 0
16/10/2020
8.09
 94,200 8.09 8.15 7.88 0 0 0
15/10/2020
8.09
 106,400 8.02 8.09 7.95 0 0 0
14/10/2020
8.02
 119,700 8.15 8.64 8.02 0 0 0
13/10/2020
8.15
 74,900 8.02 8.29 8.02 0 0 0
12/10/2020
8.02
 287,800 7.67 8.29 7.67 0 0 0
09/10/2020
7.67
 271,863 7.32 7.67 7.32 0 0 0
08/10/2020
7.32
 88,750 7.12 7.32 7.19 0 0 0
07/10/2020
7.12
 54,532 7.26 7.26 7.12 0 0 0
06/10/2020
7.26
 116,670 7.12 7.26 7.12 0 0 0
05/10/2020
7.12
 179,091 7.19 7.26 7.05 0 0 0
02/10/2020
7.19
 155,832 6.98 7.60 7.05 0 0 0
01/10/2020
6.98
 66,360 7.05 7.12 6.98 0 0 0
30/09/2020
7.05
 80,600 7.05 7.05 6.91 0 0 0
29/09/2020
7.05
 191,907 7.05 7.19 7.05 0 0 0
28/09/2020
7.05
 228,395 6.84 7.26 6.91 0 0 0
25/09/2020
6.84
 188,980 6.84 6.98 6.84 0 0 0
24/09/2020
6.84
 75,652 6.84 6.84 6.77 0 0 0
23/09/2020
6.84
 92,590 6.70 6.84 6.70 0 0 0
22/09/2020
6.70
 110,140 6.70 6.77 6.70 0 0 0
21/09/2020
6.70
 176,116 6.50 6.70 6.50 0 0 0
18/09/2020
6.50
 227,800 6.50 6.63 6.43 0 0 0
17/09/2020
6.50
 62,563 6.50 6.56 6.50 0 0 0
16/09/2020
6.50
 150,620 6.43 6.63 6.43 0 0 0
15/09/2020
6.43
 189,380 6.70 6.77 6.43 0 0 0
14/09/2020
6.70
 237,200 6.63 6.84 6.50 0 0 0
11/09/2020
6.63
 59,300 6.70 6.70 6.50 0 0 0
10/09/2020
6.70
 328,855 6.70 6.77 6.56 0 0 0
09/09/2020
6.70
 55,238 6.70 6.70 6.50 0 0 0
08/09/2020
6.70
 134,790 6.77 6.84 6.50 0 0 0
07/09/2020
6.77
 222,700 6.77 6.91 6.56 0 0 0
04/09/2020
6.77
 477,280 6.91 6.91 6.56 0 0 0
03/09/2020
6.91
 381,494 6.56 6.91 6.43 0 0 0
01/09/2020
6.56
 118,102 6.91 6.91 6.56 0 0 0
31/08/2020
6.91
 160,189 6.98 7.05 6.70 0 0 0
28/08/2020
6.98
 336,810 6.91 7.05 6.63 0 0 0
27/08/2020
6.91
 264,020 6.77 6.91 6.56 0 0 0
26/08/2020
6.77
 198,640 6.70 6.77 6.63 0 0 0
25/08/2020
6.70
 487,424 6.50 6.77 6.29 0 0 0
24/08/2020
6.50
 457,656 6.22 6.63 6.01 0 0 0
21/08/2020
6.22
 230,432 6.01 6.22 6.08 0 0 0
20/08/2020
6.01
 225,099 5.87 6.22 5.94 0 0 0
19/08/2020
5.87
 119,500 6.22 6.43 5.87 0 0 0
18/08/2020
6.22
 103,100 6.15 6.36 6.15 0 0 0
17/08/2020
6.15
 121,000 6.29 6.43 6.15 0 0 0
14/08/2020
6.29
 189,400 6.36 6.56 6.29 0 0 0
13/08/2020
6.36
 154,475 6.22 6.43 6.22 0 0 0
12/08/2020
6.22
 253,600 6.50 6.63 6.22 0 0 0
11/08/2020
6.50
 183,200 6.36 6.56 6.29 0 0 0
10/08/2020
6.36
 225,354 6.22 6.36 6.15 0 0 0
07/08/2020
6.22
 148,625 6.15 6.36 6.08 0 0 0
06/08/2020
6.15
 144,500 6.36 6.50 6.01 0 0 0
05/08/2020
6.36
 92,000 6.22 6.56 6.29 0 0 0
04/08/2020
6.22
 217,300 6.08 6.43 6.15 0 0 0
03/08/2020
6.08
 176,500 6.08 6.29 5.94 0 0 0
31/07/2020
6.08
 181,600 6.29 6.43 6.08 0 0 0
30/07/2020
6.29
 252,340 6.56 6.77 6.29 0 0 0
29/07/2020
6.56
 314,710 7.12 7.26 6.43 0 0 0
28/07/2020
7.12
 239,750 6.91 7.60 6.43 0 0 0
27/07/2020
6.91
 429,316 7.19 7.19 6.50 0 0 0
24/07/2020
7.19
 329,200 7.05 7.32 6.84 0 0 0
23/07/2020
7.05
 235,500 7.26 7.39 6.91 0 0 0
22/07/2020
7.26
 272,730 7.19 7.53 7.19 0 0 0
21/07/2020
7.19
 251,000 6.63 7.19 6.50 0 0 0
20/07/2020
6.63
 189,200 6.50 6.77 6.22 0 0 0
17/07/2020
6.50
 123,800 6.43 6.50 6.29 0 0 0
16/07/2020
6.43
 47,900 6.43 6.50 6.43 0 0 0
15/07/2020
6.43
 28,800 6.36 6.50 6.36 0 0 0
14/07/2020
6.36
 20,600 6.43 6.43 6.36 0 0 0
13/07/2020
6.43
 19,600 6.43 6.43 6.36 0 0 0
10/07/2020
6.43
 20,800 6.50 6.50 6.43 0 0 0
09/07/2020
6.50
 17,300 6.50 6.50 6.43 0 0 0
08/07/2020
6.50
 20,649 6.63 6.63 6.50 0 0 0
07/07/2020
6.63
 22,700 6.56 6.63 6.50 0 0 0
06/07/2020
6.56
 22,100 6.50 6.56 6.50 0 0 0
03/07/2020
6.50
 26,300 6.43 6.56 6.43 0 0 0
02/07/2020
6.43
 23,300 6.36 6.43 6.36 0 0 0
01/07/2020
6.36
 22,700 6.36 6.36 6.22 0 0 0
30/06/2020
6.36
 80,480 6.56 6.56 6.29 0 0 0
29/06/2020
6.56
 30,620 6.70 6.70 6.50 0 0 0
26/06/2020
6.70
 28,800 6.70 6.84 6.63 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
6.70
 39,090 6.79 7.05 6.63 0 0 0
24/06/2020
6.80
 69,270 6.85 6.91 6.80 0 0 0
23/06/2020
6.85
 27,420 6.91 6.91 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |