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
(2024-10-23) 		0.10 1.49% 706,491 0 0
6.70
6.80
6.80
2 tháng
(2024-09-23) 		-0.20 -2.86% 1,694,802 0 0
6.70
7
6.80
3 tháng
(2024-08-26) 		-0.30 -4.23% 2,682,210 0 0
6.70
7.10
6.80
6 tháng
(2024-05-27) 		-0.30 -4.23% 7,482,311 -65 -0.0
6.70
7.30
6.80
12 tháng
(2023-11-28) 		0.20 3.03% 16,510,941 -8 -0.0
6.60
7.70
6.80
24 tháng
(2022-12-05) 		-1.16 -14.56% 32,902,150 -12,096 -0.1
6.52
8.05
6.80
36 tháng
(2021-12-08) 		-4.76 -41.17% 65,451,102 -46,708 -0.4
5.66
13.61
6.80
60 tháng
(2019-12-19) 		0.35 5.43% 189,095,493 -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)
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
22/06/2020
6.91
 85,470 6.74 6.97 6.74 0 0 0
19/06/2020
6.74
 62,661 6.68 6.74 6.45 0 700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |