CTCP Đầu tư và Phát triển TDT (tdt)

6.50
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
(2026-08-19) 		0.08 1.29% 822,400 -200 -0.0
6.32
6.80
6.50
2 tháng
(2026-07-20) 		-0.20 -2.99% 1,674,500 -200 -0.0
6.32
6.89
6.50
3 tháng
(2026-06-22) 		-0.20 -2.99% 2,217,000 -200 -0.0
6.32
6.89
6.50
6 tháng
(2026-03-23) 		0.33 5.37% 5,336,400 -1,300 -0.0
5.99
7.15
6.50
12 tháng
(2025-09-23) 		0.51 8.52% 11,294,600 -1,700 -0.0
5.81
7.15
6.50
24 tháng
(2024-09-30) 		0.66 11.29% 24,308,903 -7,944 -0.1
5.59
7.15
6.50
36 tháng
(2023-10-04) 		0.34 5.51% 44,052,007 -6,152 -0.0
5.51
7.15
6.50
60 tháng
(2021-10-14) 		-1.51 -18.90% 109,593,820 -43,852 -0.1
4.72
11.36
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
7.78
 386,657 7.96 7.96 7.55 0 600 -0.0
13/04/2021
7.96
 648,732 8.07 8.07 7.78 0 5,000 -0.1
12/04/2021
8.07
 445,701 8.36 8.36 8.07 0 0 0
09/04/2021
8.36
 401,911 8.42 8.53 8.19 800 0 0.0
08/04/2021
8.42
 278,100 8.42 8.48 8.19 5,000 0 0.1
07/04/2021
8.42
 472,400 8.07 8.42 7.96 0 0 0
06/04/2021
8.07
 466,257 8.01 8.19 7.90 0 0 0
05/04/2021
8.01
 395,010 8.13 8.19 8.01 2,000 0 0.0
02/04/2021
8.13
 416,214 8.07 8.25 7.96 0 0 0
01/04/2021
8.07
 338,500 7.96 8.19 7.90 0 0 0
31/03/2021
7.96
 281,804 8.30 8.36 7.96 0 0 0
30/03/2021
8.30
 324,325 8.19 8.59 8.19 3,000 0 0.0
29/03/2021
8.19
 247,814 7.78 8.19 7.78 0 0 0
26/03/2021
7.78
 470,524 8.01 8.01 7.50 5,000 0 0.1
25/03/2021
8.01
 366,400 8.07 8.07 7.73 300 0 0.0
24/03/2021
8.07
 479,450 8.25 8.30 7.61 0 0 0
23/03/2021
8.25
 846,324 8.53 8.53 7.90 0 2,000 -0.0
22/03/2021
8.53
 575,612 8.88 8.88 8.48 0 0 0
19/03/2021
8.88
 564,685 9.17 9.17 8.76 0 0 0
18/03/2021
9.17
 316,289 9.28 9.46 9.11 0 0 0
17/03/2021
9.28
 406,650 9.11 9.46 9.17 0 0 0
16/03/2021
9.11
 909,695 8.76 9.11 8.76 2,000 0 0.0
15/03/2021
8.76
 398,300 8.65 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
 732,400 8.30 8.99 8.19 0 0 0
08/03/2021
8.30
 711,240 7.96 8.36 8.01 0 0 0
05/03/2021
7.96
 674,200 8.01 8.07 7.61 0 0 0
04/03/2021
8.01
 729,700 8.01 8.19 7.55 0 0 0
03/03/2021
8.01
 873,400 7.67 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 7.84 7.84 7.38 0 0 0
25/02/2021
7.84
 1,451,812 7.38 7.84 6.86 0 0 0
24/02/2021
7.38
 866,629 7.38 7.96 7.15 0 0 0
23/02/2021
7.38
 1,190,879 6.75 7.38 6.80 0 0 0
22/02/2021
6.75
 748,593 6.17 6.75 6.23 0 0 0
19/02/2021
6.17
 201,800 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 6.05 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 6.23 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 5.36 5.88 5.30 2,000 0 0.0
01/02/2021
5.36
 567,100 5.36 5.77 4.84 0 0 0
29/01/2021
5.36
 1,005,300 5.94 5.94 5.36 0 0 0
28/01/2021
5.94
 143,050 6.57 6.57 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 8.01 8.01 7.27 0 0 0
25/01/2021
8.01
 1,145,310 8.88 8.94 8.01 1,000 0 0.0
22/01/2021
8.88
 1,057,500 9.23 9.28 8.30 0 0 0
21/01/2021
9.23
 1,320,524 8.82 9.28 7.96 200 0 0.0
20/01/2021
8.82
 23,600 9.80 9.80 8.82 0 0 0
19/01/2021
9.80
 323,500 10.84 10.84 9.80 0 0 0
18/01/2021
10.84
 221,484 11.99 11.99 10.84 0 0 0
15/01/2021
11.99
 1,521,038 12.11 12.11 10.90 5,000 0 0.1
14/01/2021
12.11
 77,040 13.43 13.43 12.11 0 0 0
13/01/2021
13.43
 109,300 14.88 14.88 13.43 0 0 0
12/01/2021
14.88
 826,800 13.61 14.88 13.32 0 0 0
11/01/2021
13.61
 759,400 12.40 13.61 12.34 0 0 0
08/01/2021
12.40
 1,058,100 11.30 12.40 11.07 0 0 0
07/01/2021
11.30
 987,100 10.32 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 9.80 10.78 9.51 0 0 0
04/01/2021
9.80
 557,500 8.94 9.80 8.94 0 0 0
31/12/2020
8.94
 190,100 8.65 8.99 8.65 0 0 0
30/12/2020
8.65
 353,800 8.59 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 8.76 8.82 8.36 1,000 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 8.07 8.25 7.90 0 0 0
21/12/2020
8.07
 238,329 7.84 8.13 7.61 0 0 0
18/12/2020
7.84
 138,100 7.90 7.90 7.50 0 0 0
17/12/2020
7.90
 112,498 7.84 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 7.44 7.78 7.50 1,000 0 0.0
14/12/2020
7.44
 120,100 7.32 7.67 7.38 0 0 0
11/12/2020
7.32
 137,239 7.50 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 7.15 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 6.46 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
 70,920 6.63 6.63 6.52 0 0 0
01/12/2020
6.63
 48,250 6.63 6.63 6.52 0 0 0
30/11/2020
6.63
 76,220 6.63 6.69 6.52 0 0 0
27/11/2020
6.63
 65,180 6.69 6.75 6.63 0 0 0
26/11/2020
6.69
 45,454 6.69 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 6.63 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

Chính sách bảo mật | Điều khoản sử dụng |