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)
15/03/2021
8.76
 398,324 8.59 8.76 8.48 0 0 0
12/03/2021
8.65
 375,500 8.53 8.71 8.48 0 0 0
11/03/2021
8.53
 559,000 8.48 8.53 8.30 0 0 0
10/03/2021
8.48
 564,319 8.65 8.65 8.36 0 200 0.0
09/03/2021
8.65
 732,553 8.30 8.99 8.19 0 0 0
08/03/2021
8.30
 711,240 8.01 8.36 8.01 0 0 0
05/03/2021
7.96
 674,200 7.78 8.07 7.61 0 0 0
04/03/2021
8.01
 729,700 8.07 8.19 7.55 0 0 0
03/03/2021
8.01
 873,400 7.73 8.19 7.73 500 0 0.0
02/03/2021
7.67
 776,500 7.67 7.84 7.50 0 0 0
01/03/2021
7.67
 645,670 7.78 7.78 7.50 0 0 0
26/02/2021
7.78
 709,200 7.50 7.78 7.38 0 0 0
25/02/2021
7.84
 1,451,812 7.27 7.84 6.86 0 0 0
24/02/2021
7.38
 866,629 7.96 7.96 7.15 0 0 0
23/02/2021
7.38
 1,190,879 6.80 7.38 6.80 0 0 0
22/02/2021
6.75
 748,593 6.23 6.75 6.23 0 0 0
19/02/2021
6.17
 201,820 6.17 6.23 6.05 0 0 0
18/02/2021
6.17
 236,800 6.34 6.40 6.11 0 0 0
17/02/2021
6.34
 244,200 6.23 6.40 6.05 0 0 0
09/02/2021
6.05
 156,420 5.54 6.05 5.48 0 0 0
08/02/2021
5.54
 232,524 5.94 6.00 5.54 0 6,000 -0.1
05/02/2021
5.94
 272,000 6.05 6.28 5.88 0 0 0
04/02/2021
6.05
 308,500 6.34 6.34 5.77 0 0 0
03/02/2021
6.23
 293,400 5.88 6.40 5.88 3,000 0 0.0
02/02/2021
5.88
 330,800 5.30 5.88 5.30 2,000 0 0.0
01/02/2021
5.36
 567,120 5.36 5.77 4.84 0 0 0
29/01/2021
5.36
 1,005,300 5.36 5.59 5.36 0 0 0
28/01/2021
5.94
 143,050 5.94 6.00 5.94 0 0 0
27/01/2021
6.57
 851,920 7.27 7.27 6.57 0 0 0
26/01/2021
7.27
 864,180 7.67 7.67 7.27 0 0 0
25/01/2021
8.01
 1,145,310 8.94 8.94 8.01 1,000 0 0.0
22/01/2021
8.88
 1,057,596 9.23 9.28 8.30 0 0 0
21/01/2021
9.23
 1,320,524 7.96 9.28 7.96 200 0 0.0
20/01/2021
8.82
 23,600 8.82 8.82 8.82 0 0 0
19/01/2021
9.80
 323,500 9.80 9.80 9.80 0 0 0
18/01/2021
10.84
 221,484 10.84 10.84 10.84 0 0 0
15/01/2021
11.99
 1,521,038 10.90 11.99 10.90 5,000 0 0.1
14/01/2021
12.11
 77,040 12.11 12.11 12.11 0 0 0
13/01/2021
13.43
 109,300 13.84 13.84 13.43 0 0 0
12/01/2021
14.88
 826,990 13.61 14.88 13.32 0 0 0
11/01/2021
13.61
 759,460 12.40 13.61 12.34 0 0 0
08/01/2021
12.40
 1,058,244 11.36 12.40 11.07 0 0 0
07/01/2021
11.30
 987,163 10.21 11.30 9.86 0 0 0
06/01/2021
10.32
 1,013,404 10.67 10.84 10.09 0 0 0
05/01/2021
10.67
 514,122 9.98 10.78 9.51 0 0 0
04/01/2021
9.80
 557,742 8.94 9.80 8.94 0 0 0
31/12/2020
8.94
 190,420 8.65 8.99 8.65 0 0 0
30/12/2020
8.65
 353,800 8.53 8.71 8.53 0 0 0
29/12/2020
8.59
 325,426 8.36 8.59 8.25 0 3,000 0.0
28/12/2020
8.36
 374,400 8.36 8.48 8.25 0 0 0
25/12/2020
8.36
 184,100 8.42 8.53 8.36 0 0 0
24/12/2020
8.42
 217,900 8.65 8.82 8.36 0 0 0
23/12/2020
8.76
 266,600 8.01 8.76 7.90 1,000 0 0.0
22/12/2020
8.01
 389,632 7.96 8.25 7.90 0 0 0
21/12/2020
8.07
 238,329 7.78 8.13 7.61 0 0 0
18/12/2020
7.84
 138,100 7.78 7.84 7.50 0 0 0
17/12/2020
7.90
 112,498 7.73 7.90 7.67 1,000 0 0.0
16/12/2020
7.84
 255,758 7.67 7.84 7.50 0 0 0
15/12/2020
7.67
 179,100 7.50 7.78 7.50 1,000 0 0.0
14/12/2020
7.44
 120,100 7.38 7.67 7.38 0 0 0
11/12/2020
7.32
 137,239 7.44 7.50 7.32 0 0 0
10/12/2020
7.50
 144,200 7.50 7.55 7.27 0 0 0
09/12/2020
7.50
 190,388 7.61 7.78 7.38 0 0 0
08/12/2020
7.15
 370,898 6.52 7.15 6.52 0 0 0
07/12/2020
6.52
 49,169 6.57 6.57 6.52 0 0 0
04/12/2020
6.46
 28,500 6.52 6.52 6.46 0 0 0
03/12/2020
6.52
 81,620 6.52 6.57 6.46 0 0 0
02/12/2020
6.52
 70,924 6.52 6.57 6.52 0 0 0
01/12/2020
6.63
 48,250 6.52 6.63 6.52 0 0 0
30/11/2020
6.63
 76,217 6.69 6.69 6.52 0 0 0
27/11/2020
6.63
 65,180 6.63 6.75 6.63 0 0 0
26/11/2020
6.69
 45,454 6.75 6.75 6.63 0 0 0
25/11/2020
6.69
 58,200 6.63 6.75 6.63 0 0 0
24/11/2020
6.63
 103,400 6.69 6.75 6.63 0 0 0
23/11/2020
6.63
 55,106 6.69 6.75 6.63 0 0 0
20/11/2020
6.69
 62,460 6.69 6.69 6.69 0 0 0
19/11/2020
6.69
 100,560 6.63 6.75 6.63 0 0 0
18/11/2020
6.63
 127,784 6.63 6.69 6.52 0 0 0
17/11/2020
6.63
 68,330 6.63 6.69 6.46 0 0 0
16/11/2020
6.63
 36,500 6.57 6.63 6.57 0 0 0
13/11/2020
6.57
 39,424 6.63 6.63 6.34 0 0 0
12/11/2020
6.69
 33,456 6.75 6.75 6.69 0 0 0
11/11/2020
6.75
 19,400 6.69 6.75 6.69 0 0 0
10/11/2020
6.75
 65,400 6.80 6.86 6.57 0 0 0
09/11/2020
6.75
 40,610 6.75 6.75 6.69 0 0 0
06/11/2020
6.75
 54,900 6.80 6.80 6.69 0 0 0
05/11/2020
6.75
 39,600 6.52 6.80 6.46 0 0 0
04/11/2020
6.57
 24,300 6.92 6.92 6.57 0 0 0
03/11/2020
6.63
 11,600 6.63 6.75 6.63 0 0 0
02/11/2020
6.75
 23,100 6.75 6.75 6.63 0 0 0
30/10/2020
6.75
 9,100 6.86 6.86 6.69 0 0 0
29/10/2020
6.69
 42,700 6.75 6.80 6.63 0 0 0
28/10/2020
6.75
 82,100 6.92 6.92 6.75 0 0 0
27/10/2020
6.98
 129,154 6.92 7.09 6.92 0 0 0
26/10/2020
6.98
 159,130 6.98 7.03 6.92 0 0 0
23/10/2020
6.98
 91,510 7.09 7.21 6.92 0 0 0
22/10/2020
6.92
 49,511 6.86 6.92 6.86 0 0 0
21/10/2020
6.80
 132,020 6.69 6.92 6.69 0 0 0
20/10/2020
6.69
 136,580 6.80 6.98 6.69 0 0 0
19/10/2020
6.69
 190,021 6.75 6.80 6.46 0 0 0

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