CTCP Đầu tư và Phát triển TDT (tdt)

6.30
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
(2026-09-08) 		-0.31 -4.63% 1,022,200 -200 0.0
6.30
6.80
6.30
2 tháng
(2026-08-10) 		-0.31 -4.63% 1,527,400 -200 0.0
6.30
6.80
6.30
3 tháng
(2026-07-10) 		-0.40 -5.97% 2,309,700 -200 0.0
6.30
6.89
6.30
6 tháng
(2026-04-13) 		-0.49 -7.28% 4,527,000 -1,300 0.0
6.30
7.15
6.30
12 tháng
(2025-10-13) 		0.40 6.77% 10,602,100 -6,600 0.0
5.81
7.15
6.30
24 tháng
(2024-10-18) 		0.54 9.43% 23,084,940 -7,944 -0.1
5.59
7.15
6.30
36 tháng
(2023-10-24) 		0.46 7.86% 40,942,856 -6,752 0.0
5.51
7.15
6.30
60 tháng
(2021-11-03) 		-3.21 -33.78% 97,515,895 -42,452 -0.1
4.72
11.36
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
10.29
 672,455 10.72 10.72 10.14 5,000 0 0.1
28/12/2021
10.72
 375,991 10.86 11.07 10.57 1,300 200 0.0
27/12/2021
10.86
 293,942 11.36 11.36 10.72 0 0 0
24/12/2021
11.36
 995,127 10.72 11.43 10.72 0 0 0
23/12/2021
10.72
 780,945 10.57 11.00 10.57 0 0 0
22/12/2021
10.43
 698,314 10.00 10.57 10.00 300 0 0.0
21/12/2021
10.00
 142,136 10.14 10.22 9.79 0 0 0
20/12/2021
10.07
 277,900 10.07 10.22 9.86 0 0 0
17/12/2021
10.07
 166,800 10.00 10.22 10.00 0 0 0
16/12/2021
10.00
 203,340 9.86 10.22 9.79 0 0 0
15/12/2021
9.86
 132,211 10.29 10.29 9.86 0 200 0.0
14/12/2021
10.29
 186,317 10.36 10.50 10.07 0 0 0
13/12/2021
10.29
 360,170 9.86 10.29 9.86 300 0 0.0
10/12/2021
9.79
 257,500 9.93 9.93 9.50 0 0 0
09/12/2021
9.72
 107,990 9.72 9.93 9.57 0 0 0
08/12/2021
9.64
 116,600 9.86 9.86 9.57 0 0 0
07/12/2021
9.79
 84,855 9.29 9.79 9.29 100 400 0.0
06/12/2021
9.29
 285,700 9.93 9.93 9.22 0 0 0
03/12/2021
9.93
 206,890 10.29 10.29 9.93 0 0 0
02/12/2021
10.29
 177,420 10.36 10.64 10.29 400 0 0.0
01/12/2021
10.36
 300,726 9.93 10.79 9.79 0 39,000 -0.5
30/11/2021
9.93
 306,085 9.64 10.00 9.50 0 4,100 -0.1
29/11/2021
9.64
 380,800 10.14 10.14 9.64 100 17,400 -0.2
26/11/2021
10.22
 345,020 10.50 10.50 10.14 0 5,000 -0.1
25/11/2021
10.50
 196,522 10.36 10.64 10.29 0 1,000 0.0
24/11/2021
10.43
 334,966 10.72 10.72 10.29 0 0 0
23/11/2021
10.57
 169,100 10.36 10.64 10.29 200 0 0.0
22/11/2021
10.36
 342,295 10.93 11.00 10.36 24,400 300 0.4
19/11/2021
10.86
 896,800 10.64 11.29 10.57 42,100 200 0.6
18/11/2021
10.64
 333,430 10.72 10.72 10.50 100 100 0
17/11/2021
10.72
 360,732 10.64 10.72 10.50 2,000 0 0.0
16/11/2021
10.64
 361,428 11.14 11.14 10.57 100 100 0
15/11/2021
11.07
 583,050 10.86 11.07 10.72 200 0 0.0
12/11/2021
10.93
 458,313 10.57 11.00 10.36 100 6,000 -0.1
11/11/2021
10.57
 708,590 10.93 10.93 10.36 2,400 8,000 -0.1
10/11/2021
11.07
 407,980 10.72 11.64 10.72 0 3,000 0.0
09/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
09/11/2021
10.64
 274,352 10.64 10.64 10.50 0 3,000 0.0
08/11/2021
9.74
 2,461,193 9.86 10.38 9.74 15,600 0 0.3
05/11/2021
9.80
 608,988 9.92 9.98 9.57 3,500 0 0.1
04/11/2021
9.80
 484,356 9.40 9.98 9.28 8,000 0 0.1
03/11/2021
9.51
 643,136 9.98 10.09 9.34 0 0 0
02/11/2021
9.98
 1,021,482 9.51 10.21 9.11 0 0 0
01/11/2021
9.51
 873,848 10.09 10.32 9.40 0 300 0.0
29/10/2021
10.09
 568,474 10.09 10.38 9.80 0 0 0
28/10/2021
10.09
 609,473 9.98 10.67 9.57 0 1,200 0.0
27/10/2021
9.98
 939,930 9.28 10.32 9.11 0 0 0
25/10/2021
9.51
 1,677,666 8.65 9.51 8.65 0 0 0
22/10/2021
8.65
 929,200 8.30 9.05 8.25 0 0 0
21/10/2021
8.30
 243,550 8.19 8.36 8.19 300 0 0.0
20/10/2021
8.19
 477,202 8.30 8.42 8.07 0 0 0
19/10/2021
8.30
 190,594 8.48 8.53 8.25 0 0 0
18/10/2021
8.48
 392,480 8.42 8.71 8.42 0 0 0
15/10/2021
8.42
 918,252 8.01 8.59 7.96 0 9,100 -0.1
14/10/2021
8.01
 160,918 8.01 8.07 7.90 0 0 0
13/10/2021
8.01
 242,021 7.84 8.01 7.78 0 0 0
12/10/2021
7.90
 175,200 7.90 8.01 7.73 0 0 0
11/10/2021
7.78
 397,473 8.07 8.07 7.78 0 0 0
08/10/2021
8.07
 180,900 8.13 8.25 8.01 0 0 0
07/10/2021
8.13
 245,978 8.13 8.25 8.07 9,400 0 0.1
06/10/2021
8.13
 455,200 7.78 8.30 7.67 0 0 0
05/10/2021
7.67
 291,436 7.61 7.78 7.61 0 0 0
04/10/2021
7.61
 341,541 7.61 7.78 7.50 0 0 0
01/10/2021
7.61
 306,301 7.78 7.84 7.55 0 0 0
30/09/2021
7.78
 193,010 7.96 8.07 7.73 300 0 0.0
29/09/2021
7.84
 493,400 7.55 8.01 7.32 0 0 0
28/09/2021
7.55
 679,949 7.67 7.67 7.21 0 0 0
27/09/2021
7.78
 809,742 8.65 8.76 7.78 0 0 0
24/09/2021
8.65
 709,929 8.25 8.76 8.07 0 0 0
23/09/2021
8.53
 908,054 9.34 9.46 8.53 0 800 0.0
22/09/2021
9.34
 689,199 9.80 9.92 9.05 0 0 0
21/09/2021
9.40
 984,294 8.53 9.40 8.01 0 0 0
20/09/2021
8.59
 1,297,555 8.94 9.23 8.42 500 0 0.0
17/09/2021
8.71
 1,655,349 7.96 8.71 7.78 0 0 0
16/09/2021
7.96
 521,230 7.96 8.25 7.84 0 0 0
15/09/2021
7.90
 318,124 7.67 8.01 7.67 500 0 0.0
14/09/2021
7.67
 384,214 7.55 7.78 7.38 0 0 0
13/09/2021
7.55
 284,600 7.61 7.67 7.44 0 0 0
10/09/2021
7.61
 226,700 7.73 7.84 7.61 0 0 0
09/09/2021
7.73
 245,100 7.78 7.90 7.61 0 0 0
08/09/2021
7.73
 295,901 7.67 7.90 7.61 0 0 0
07/09/2021
7.67
 445,576 8.13 8.36 7.67 0 0 0
06/09/2021
8.13
 641,437 7.96 8.36 7.96 0 1,300 0.0
01/09/2021
7.96
 348,410 7.96 8.07 7.73 0 0 0
31/08/2021
7.96
 729,037 8.13 8.42 7.90 0 0 0
30/08/2021
8.19
 577,400 7.84 8.30 7.84 0 0 0
27/08/2021
7.78
 364,778 7.44 7.90 7.21 0 0 0
26/08/2021
7.44
 387,361 7.32 7.50 7.09 0 0 0
25/08/2021
7.21
 387,410 7.21 7.38 6.92 0 0 0
24/08/2021
7.21
 596,256 7.78 7.78 7.09 0 0 0
23/08/2021
7.78
 478,200 7.50 7.84 7.50 0 0 0
19/08/2021
8.13
 1,228,201 7.38 8.13 7.38 0 2,100 0.0
18/08/2021
7.44
 836,661 7.15 7.55 7.09 0 0 0
17/08/2021
7.09
 544,360 7.44 7.78 7.03 0 0 0
16/08/2021
7.27
 837,600 6.75 7.27 6.63 0 0 0
13/08/2021
6.63
 100,300 6.63 6.75 6.52 0 0 0
12/08/2021
6.75
 100,000 6.75 6.75 6.63 0 0 0
11/08/2021
6.75
 51,700 6.75 6.86 6.69 0 0 0
10/08/2021
6.69
 84,700 6.57 6.75 6.57 0 0 0
09/08/2021
6.57
 76,400 6.57 6.80 6.57 0 0 0
06/08/2021
6.52
 56,400 6.57 6.57 6.40 200 0 0.0

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