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)
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
20/01/2020
6.85
 27,600 6.91 6.91 6.80 0 0 0
17/01/2020
6.91
 126,300 6.80 7.03 6.80 0 0 0
16/01/2020
6.80
 114,100 6.80 6.85 6.68 0 0 0
15/01/2020
6.80
 78,100 6.80 6.85 6.68 0 0 0
14/01/2020
6.80
 56,800 6.74 6.80 6.68 0 0 0
13/01/2020
6.74
 39,200 6.74 6.80 6.68 0 0 0
10/01/2020
6.74
 124,900 6.74 6.80 6.56 0 0 0
09/01/2020
6.74
 121,600 6.62 6.80 6.56 0 0 0
08/01/2020
6.62
 157,300 6.74 6.74 6.39 0 0 0
07/01/2020
6.74
 78,800 6.51 6.80 6.39 0 0 0
06/01/2020
6.51
 89,600 6.39 6.62 6.33 0 0 0
03/01/2020
6.39
 77,300 6.39 6.62 6.33 0 0 0
02/01/2020
6.39
 210,000 5.82 6.39 5.93 0 0 0
31/12/2019
5.82
 12,600 6.22 6.22 5.82 0 0 0
30/12/2019
6.22
 9,200 6.33 6.33 6.16 0 0 0
27/12/2019
6.33
 47,900 6.22 6.39 6.05 0 0 0
26/12/2019
6.22
 19,400 6.33 6.33 6.16 0 0 0
25/12/2019
6.33
 69,800 6.28 6.45 6.22 0 0 0
24/12/2019
6.28
 32,800 6.28 6.45 6.16 0 0 0
23/12/2019
6.28
 53,400 6.28 6.45 6.22 0 0 0
20/12/2019
6.28
 36,800 6.45 6.80 6.28 300 0 0.0
19/12/2019
6.45
 74,000 6.39 6.45 6.22 0 0 0
18/12/2019
6.39
 189,100 6.45 6.45 6.22 0 0 0
17/12/2019
6.45
 138,500 6.28 6.45 6.16 0 0 0
16/12/2019
6.28
 239,650 6.68 6.80 6.22 0 3,000 -0.0
13/12/2019
6.68
 196,300 6.74 6.91 6.56 0 0 0
12/12/2019
6.74
 130,200 6.85 6.85 6.62 0 0 0
11/12/2019
6.85
 121,000 6.91 7.03 6.68 0 0 0
10/12/2019
6.91
 154,100 7.03 7.26 6.80 0 0 0
09/12/2019
7.03
 399,050 6.51 7.03 6.45 3,000 0 0.0
06/12/2019
6.51
 47,800 6.56 6.56 6.39 0 0 0
05/12/2019
6.56
 54,630 6.74 6.74 6.51 0 0 0
04/12/2019
6.74
 60,900 6.80 6.80 6.56 0 0 0
03/12/2019
6.80
 143,900 6.68 6.91 6.56 0 0 0
02/12/2019
6.68
 60,220 6.97 6.97 6.68 0 0 0
29/11/2019
6.97
 152,210 6.80 7.14 6.74 0 0 0
28/11/2019
6.80
 280,400 6.28 6.80 6.28 0 0 0
27/11/2019
6.28
 96,200 6.22 6.39 6.22 0 0 0
26/11/2019
6.22
 120,500 6.16 6.28 6.10 0 0 0
25/11/2019
6.16
 3,700 6.16 6.16 6.10 0 0 0
22/11/2019
6.16
 7,800 6.22 6.22 6.16 0 0 0
21/11/2019
6.22
 22,100 6.22 6.28 6.16 100 0 0.0
20/11/2019
6.22
 15,800 5.99 6.33 6.05 0 0 0
19/11/2019
5.99
 100 5.87 5.99 5.99 0 0 0
18/11/2019
5.87
 5,900 5.99 5.99 5.87 0 0 0
15/11/2019
5.99
 26,700 5.93 6.05 5.93 0 0 0
14/11/2019
5.93
 10,400 5.93 5.99 5.93 0 0 0
13/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
13/11/2019
5.93
 6,600 5.95 6.22 5.93 0 0 0
12/11/2019
5.96
 52,500 5.86 6.01 5.96 3,600 0 0.0
11/11/2019
5.86
 46,400 6.06 6.06 5.86 0 0 0
08/11/2019
6.06
 14,000 6.06 6.06 6.01 0 0 0
07/11/2019
6.06
 17,100 6.01 6.06 5.41 0 0 0
06/11/2019
6.01
 17,900 6.11 6.16 6.01 0 0 0
05/11/2019
6.11
 11,900 6.11 6.16 6.11 0 0 0
04/11/2019
6.11
 12,600 6.21 6.21 6.11 1,000 0 0.0
01/11/2019
6.21
 11,000 6.16 6.21 6.11 0 0 0
31/10/2019
6.16
 23,200 6.21 6.21 6.11 0 0 0
30/10/2019
6.21
 17,900 6.26 6.26 6.21 0 0 0
29/10/2019
6.26
 5,100 6.26 6.26 6.21 0 0 0
28/10/2019
6.26
 3,200 6.26 6.26 6.21 0 0 0
25/10/2019
6.26
 4,500 6.21 6.26 6.21 0 0 0
24/10/2019
6.21
 22,700 6.26 6.26 6.16 0 0 0
23/10/2019
6.26
 9,100 6.26 6.26 6.21 0 0 0
22/10/2019
6.26
 26,700 6.21 6.26 6.16 0 0 0
21/10/2019
6.21
 21,200 6.30 6.30 6.21 0 0 0
18/10/2019
6.30
 4,200 6.30 6.30 6.26 0 0 0
17/10/2019
6.30
 45,700 6.30 6.40 6.21 0 0 0
16/10/2019
6.30
 63,100 6.16 6.35 6.16 0 0 0
15/10/2019
6.16
 13,500 6.26 6.26 6.11 0 0 0
14/10/2019
6.26
 9,900 6.30 6.30 6.21 0 0 0
11/10/2019
6.30
 10,300 6.30 6.30 6.21 0 0 0
10/10/2019
6.30
 8,100 6.30 6.35 6.26 0 0 0
09/10/2019
6.30
 37,400 6.21 6.35 6.21 0 0 0
08/10/2019
6.21
 21,100 6.40 6.40 6.16 0 0 0
07/10/2019
6.40
 14,900 6.11 6.70 6.16 0 0 0
04/10/2019
6.11
 6,200 5.96 6.16 6.11 0 0 0
03/10/2019
5.96
 10,600 6.16 6.16 5.96 0 0 0
02/10/2019
6.16
 23,900 6.06 6.16 6.06 0 0 0
01/10/2019
6.06
 23,500 6.01 6.11 6.06 0 0 0
30/09/2019
6.01
 12,700 5.96 6.11 5.96 0 0 0
27/09/2019
5.96
 9,500 5.96 6.01 5.96 0 0 0
26/09/2019
5.96
 16,100 5.91 6.06 5.96 0 0 0
25/09/2019
5.91
 15,000 5.91 6.01 5.91 0 0 0
24/09/2019
5.91
 10,600 5.91 5.91 5.91 0 0 0
23/09/2019
5.91
 9,100 5.91 5.96 5.91 0 0 0
20/09/2019
5.91
 5,400 5.91 6.01 5.91 0 0 0
19/09/2019
5.91
 35,600 5.91 6.01 5.86 0 0 0
18/09/2019
5.91
 13,400 5.91 5.96 5.91 0 0 0
17/09/2019
5.91
 7,900 5.91 6.01 5.91 0 1,200 -0.0
16/09/2019
5.91
 26,300 5.86 6.01 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |