CTCP Đầu tư và Phát triển TDT (tdt)

6.80
0
(0%)

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
(2024-10-09)
-0.10 -1.45% 596,000 0 0
6.70
6.90
6.80
2 tháng
(2024-09-09)
-0.20 -2.86% 1,839,800 0 0
6.70
7
6.80
3 tháng
(2024-08-12)
-0.20 -2.86% 2,972,500 0 0
6.70
7.10
6.80
6 tháng
(2024-05-13)
-0.30 -4.23% 8,395,400 35 0.0
6.70
7.70
6.80
12 tháng
(2023-11-14)
0.10 1.49% 17,203,000 1,292 0.0
6.60
7.70
6.80
24 tháng
(2022-11-21)
-0.01 -0.12% 33,323,508 -32,032 -0.2
6.52
8.05
6.80
36 tháng
(2021-11-24)
-5.70 -45.60% 67,737,125 -113,008 -1.3
5.66
13.61
6.80
60 tháng
(2019-12-05)
0.24 3.58% 190,432,882 -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)
18/06/2020
6.68
25,650 6.91 6.91 6.51 0 0 0
17/06/2020
6.91
31,600 6.80 6.91 6.74 0 0 0
16/06/2020
6.80
89,700 6.39 6.80 6.28 0 0 0
15/06/2020
6.39
80,960 6.16 6.39 6.16 0 0 0
12/06/2020
6.16
50,600 6.33 6.33 6.05 0 0 0
11/06/2020
6.33
149,571 6.05 6.56 5.99 1,500 0 0.0
10/06/2020
6.05
50,071 5.99 6.05 5.87 400 0 0.0
09/06/2020
5.99
83,900 5.76 5.99 5.76 0 0 0
08/06/2020
5.76
31,200 5.70 5.82 5.70 0 0 0
05/06/2020
5.70
32,231 5.76 5.82 5.70 0 0 0
04/06/2020
5.76
42,025 5.82 5.87 5.76 0 0 0
03/06/2020
5.82
42,840 5.70 5.82 5.70 5,000 0 0.1
02/06/2020
5.70
30,745 5.82 5.82 5.64 0 0 0
01/06/2020
5.82
40,850 5.76 5.82 5.70 0 0 0
29/05/2020
5.76
31,000 5.76 5.76 5.70 2,500 0 0.0
28/05/2020
5.76
33,110 5.70 5.76 5.59 2,500 0 0.0
27/05/2020
5.70
59,800 5.70 5.76 5.64 0 0 0
26/05/2020
5.70
38,402 5.76 5.82 5.70 0 0 0
25/05/2020
5.76
42,013 5.76 5.82 5.70 0 0 0
22/05/2020
5.76
42,900 5.82 5.82 5.70 0 0 0
21/05/2020
5.82
31,900 5.76 5.82 5.70 0 0 0
20/05/2020
5.76
45,500 5.76 5.87 5.76 0 0 0
19/05/2020
5.76
119,100 5.64 5.93 5.64 0 0 0
18/05/2020
5.64
25,900 5.70 5.70 5.59 0 0 0
15/05/2020
5.70
23,500 5.70 5.70 5.64 0 0 0
14/05/2020
5.70
25,100 5.64 5.76 5.64 0 0 0
13/05/2020
5.64
103,097 5.47 5.93 5.41 0 0 0
12/05/2020
5.47
58,700 5.36 5.47 5.24 0 0 0
11/05/2020
5.36
35,900 5.41 5.47 5.30 0 0 0
08/05/2020
5.41
36,400 5.41 5.47 5.30 0 0 0
07/05/2020
5.41
50,513 5.30 5.41 5.30 0 0 0
06/05/2020
5.30
30,300 5.36 5.36 5.24 0 0 0
05/05/2020
5.36
32,700 5.36 5.36 5.24 0 0 0
04/05/2020
5.36
26,655 5.41 5.41 5.30 0 0 0
29/04/2020
5.41
40,900 5.47 5.47 5.36 0 0 0
28/04/2020
5.47
29,600 5.47 5.47 5.36 0 0 0
27/04/2020
5.47
35,600 5.36 5.47 5.30 0 0 0
24/04/2020
5.36
26,920 5.36 5.36 5.30 0 0 0
23/04/2020
5.36
36,920 5.30 5.41 5.30 0 0 0
22/04/2020
5.30
54,550 5.47 5.47 5.30 0 0 0
21/04/2020
5.47
39,780 5.59 5.59 5.24 0 0 0
20/04/2020
5.59
50,213 5.41 5.59 5.36 0 0 0
17/04/2020
5.41
31,820 5.41 5.47 5.30 0 0 0
16/04/2020
5.41
57,610 5.47 5.47 5.30 0 0 0
15/04/2020
5.47
97,870 5.36 5.53 5.30 0 0 0
14/04/2020
5.36
81,800 5.24 5.36 5.18 0 0 0
13/04/2020
5.24
27,600 5.18 5.30 5.13 0 0 0
10/04/2020
5.18
35,300 5.13 5.18 5.01 0 0 0
09/04/2020
5.13
19,300 5.13 5.13 5.07 0 0 0
08/04/2020
5.13
41,415 5.13 5.13 5.07 0 0 0
07/04/2020
5.13
43,055 5.24 5.24 5.07 0 0 0
06/04/2020
5.24
26,960 5.24 5.30 5.24 0 0 0
03/04/2020
5.24
92,515 4.95 5.30 4.89 0 0 0
01/04/2020
4.95
59,000 4.78 4.95 4.66 0 0 0
31/03/2020
4.78
37,100 4.89 4.89 4.61 0 9,700 -0.1
30/03/2020
4.89
54,200 4.95 4.95 4.49 0 0 0
27/03/2020
4.95
19,600 4.89 5.01 4.89 0 0 0
26/03/2020
4.89
40,100 4.89 5.01 4.78 0 0 0
25/03/2020
4.89
21,530 4.89 5.01 4.78 0 0 0
24/03/2020
4.89
62,490 5.01 5.07 4.72 0 0 0
23/03/2020
5.01
39,490 5.53 5.53 5.01 0 0 0
20/03/2020
5.53
18,545 5.53 5.53 5.30 0 0 0
19/03/2020
5.53
12,300 5.53 5.53 5.41 0 0 0
18/03/2020
5.53
15,030 5.64 5.64 5.53 0 0 0
17/03/2020
5.64
4,850 5.70 5.70 5.47 0 0 0
16/03/2020
5.70
37,000 5.53 5.76 5.47 0 0 0
13/03/2020
5.53
18,300 5.76 5.76 5.47 0 100 -0.0
12/03/2020
5.76
25,400 5.82 5.82 5.41 0 0 0
11/03/2020
5.82
19,605 5.76 6.33 5.47 0 0 0
10/03/2020
5.76
24,640 5.76 5.76 5.30 0 0 0
09/03/2020
5.76
70,900 6.39 6.39 5.76 0 6,100 -0.1
06/03/2020
6.39
32,610 6.22 6.45 6.22 1,700 0 0.0
05/03/2020
6.22
33,300 6.33 6.39 6.22 0 0 0
04/03/2020
6.33
23,900 6.28 6.33 6.22 2,200 0 0.0
03/03/2020
6.28
52,000 6.33 6.62 6.16 3,500 0 0.0
02/03/2020
6.33
21,900 6.45 6.56 6.33 0 0 0
28/02/2020
6.45
29,400 6.39 6.56 6.28 0 0 0
27/02/2020
6.39
29,600 6.39 6.45 6.33 300 0 0.0
26/02/2020
6.39
47,300 6.39 6.56 6.33 0 0 0
25/02/2020
6.39
26,800 6.56 6.56 6.33 0 0 0
24/02/2020
6.56
99,800 6.91 6.91 6.33 0 0 0
21/02/2020
6.91
101,545 6.74 6.91 6.45 0 0 0
20/02/2020
6.74
96,600 6.85 6.85 6.56 0 0 0
19/02/2020
6.85
68,100 6.97 7.08 6.68 0 0 0
18/02/2020
6.97
104,400 7.20 7.20 6.91 0 0 0
17/02/2020
7.20
39,800 7.26 7.26 7.08 0 0 0
14/02/2020
7.26
33,600 7.26 7.26 7.08 0 0 0
13/02/2020
7.26
23,100 7.31 7.49 7.14 0 0 0
12/02/2020
7.31
203,000 7.14 7.49 6.91 0 0 0
11/02/2020
7.14
70,800 7.14 7.26 7.03 0 0 0
10/02/2020
7.14
46,100 7.26 7.26 6.97 0 0 0
07/02/2020
7.26
144,900 7.20 7.37 7.14 0 0 0
06/02/2020
7.20
144,300 6.74 7.26 6.68 0 0 0
05/02/2020
6.74
146,100 6.56 6.91 6.56 0 0 0
04/02/2020
6.56
58,100 7.03 7.03 6.51 400 0 0.0
03/02/2020
7.03
57,800 7.03 7.03 6.51 1,300 0 0.0
31/01/2020
7.03
47,300 7.26 7.31 6.97 0 0 0
30/01/2020
7.26
32,800 7.31 7.31 7.14 0 0 0
22/01/2020
7.31
196,800 6.91 7.37 6.85 0 0 0
21/01/2020
6.91
41,500 6.85 6.91 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |