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)
16/10/2020
6.75
 94,271 6.75 6.80 6.57 0 0 0
15/10/2020
6.75
 106,450 6.69 6.75 6.63 0 0 0
14/10/2020
6.69
 119,870 6.92 7.21 6.69 0 0 0
13/10/2020
6.80
 75,000 6.92 6.92 6.69 0 0 0
12/10/2020
6.69
 287,951 6.40 6.92 6.40 0 0 0
09/10/2020
6.40
 271,863 6.11 6.40 6.11 0 0 0
08/10/2020
6.11
 88,750 6.00 6.11 6.00 0 0 0
07/10/2020
5.94
 54,532 6.05 6.05 5.94 0 0 0
06/10/2020
6.05
 116,670 5.94 6.05 5.94 0 0 0
05/10/2020
5.94
 179,091 5.94 6.05 5.88 0 0 0
02/10/2020
6.00
 155,832 5.88 6.34 5.88 0 0 0
01/10/2020
5.82
 66,360 5.88 5.94 5.82 0 0 0
30/09/2020
5.88
 80,600 5.82 5.88 5.77 0 0 0
29/09/2020
5.88
 191,907 5.94 6.00 5.88 0 0 0
28/09/2020
5.88
 228,395 5.77 6.05 5.77 0 0 0
25/09/2020
5.71
 188,980 5.71 5.82 5.71 0 0 0
24/09/2020
5.71
 75,652 5.65 5.71 5.65 0 0 0
23/09/2020
5.71
 92,590 5.59 5.71 5.59 0 0 0
22/09/2020
5.59
 110,140 5.59 5.65 5.59 0 0 0
21/09/2020
5.59
 176,116 5.48 5.59 5.42 0 0 0
18/09/2020
5.42
 227,800 5.42 5.54 5.36 0 0 0
17/09/2020
5.42
 62,563 5.42 5.48 5.42 0 0 0
16/09/2020
5.42
 150,620 5.54 5.54 5.36 0 0 0
15/09/2020
5.36
 189,380 5.59 5.65 5.36 0 0 0
14/09/2020
5.59
 237,200 5.65 5.71 5.42 0 0 0
11/09/2020
5.54
 59,300 5.54 5.59 5.42 0 0 0
10/09/2020
5.59
 328,855 5.54 5.65 5.48 0 0 0
09/09/2020
5.59
 55,238 5.42 5.59 5.42 0 0 0
08/09/2020
5.59
 134,790 5.71 5.71 5.42 0 0 0
07/09/2020
5.65
 222,700 5.71 5.77 5.48 0 0 0
04/09/2020
5.65
 477,280 5.65 5.71 5.48 0 0 0
03/09/2020
5.77
 381,494 5.48 5.77 5.36 0 0 0
01/09/2020
5.48
 118,102 5.71 5.71 5.48 0 0 0
31/08/2020
5.77
 160,189 5.88 5.88 5.59 0 0 0
28/08/2020
5.82
 336,810 5.59 5.88 5.54 0 0 0
27/08/2020
5.77
 264,020 5.65 5.77 5.48 0 0 0
26/08/2020
5.65
 198,640 5.59 5.65 5.54 0 0 0
25/08/2020
5.59
 487,424 5.30 5.65 5.25 0 0 0
24/08/2020
5.42
 457,656 5.13 5.54 5.02 0 0 0
21/08/2020
5.19
 230,432 5.07 5.19 5.07 0 0 0
20/08/2020
5.02
 225,099 4.96 5.19 4.96 0 0 0
19/08/2020
4.90
 119,500 5.36 5.36 4.90 0 0 0
18/08/2020
5.19
 103,100 5.19 5.30 5.13 0 0 0
17/08/2020
5.13
 121,000 5.25 5.36 5.13 0 0 0
14/08/2020
5.25
 189,400 5.42 5.48 5.25 0 0 0
13/08/2020
5.30
 154,475 5.25 5.36 5.19 0 0 0
12/08/2020
5.19
 253,600 5.42 5.54 5.19 0 0 0
11/08/2020
5.42
 183,200 5.30 5.48 5.25 0 0 0
10/08/2020
5.30
 225,354 5.19 5.30 5.13 0 0 0
07/08/2020
5.19
 148,625 5.07 5.30 5.07 0 0 0
06/08/2020
5.13
 144,500 5.02 5.42 5.02 0 0 0
05/08/2020
5.30
 92,000 5.25 5.48 5.25 0 0 0
04/08/2020
5.19
 217,300 5.19 5.36 5.13 0 0 0
03/08/2020
5.07
 176,500 5.19 5.25 4.96 0 0 0
31/07/2020
5.07
 181,600 5.36 5.36 5.07 0 0 0
30/07/2020
5.25
 252,340 5.54 5.65 5.25 0 0 0
29/07/2020
5.48
 314,710 5.59 6.05 5.36 0 0 0
28/07/2020
5.94
 239,750 5.36 6.34 5.36 0 0 0
27/07/2020
5.77
 429,316 5.71 5.94 5.42 0 0 0
24/07/2020
6.00
 329,255 5.82 6.11 5.71 0 0 0
23/07/2020
5.88
 235,500 6.00 6.17 5.77 0 0 0
22/07/2020
6.05
 272,730 6.00 6.28 6.00 0 0 0
21/07/2020
6.00
 251,091 5.48 6.00 5.42 0 0 0
20/07/2020
5.54
 189,200 5.30 5.65 5.19 0 0 0
17/07/2020
5.42
 123,800 5.36 5.42 5.25 0 0 0
16/07/2020
5.36
 47,900 5.36 5.42 5.36 0 0 0
15/07/2020
5.36
 28,800 5.30 5.42 5.30 0 0 0
14/07/2020
5.30
 20,600 5.36 5.36 5.30 0 0 0
13/07/2020
5.36
 19,600 5.36 5.36 5.30 0 0 0
10/07/2020
5.36
 20,800 5.42 5.42 5.36 0 0 0
09/07/2020
5.42
 17,300 5.42 5.42 5.36 0 0 0
08/07/2020
5.42
 20,649 5.48 5.48 5.42 0 0 0
07/07/2020
5.54
 22,700 5.48 5.54 5.42 0 0 0
06/07/2020
5.48
 22,100 5.42 5.48 5.42 0 0 0
03/07/2020
5.42
 26,300 5.36 5.48 5.36 0 0 0
02/07/2020
5.36
 23,300 5.30 5.36 5.30 0 0 0
01/07/2020
5.30
 22,700 5.30 5.30 5.19 0 0 0
30/06/2020
5.30
 80,480 5.48 5.48 5.25 0 0 0
29/06/2020
5.48
 30,620 5.59 5.59 5.42 0 0 0
26/06/2020
5.59
 28,880 5.59 5.71 5.54 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
5.59
 39,090 5.71 5.88 5.54 0 0 0
24/06/2020
5.67
 69,270 5.72 5.77 5.67 0 0 0
23/06/2020
5.72
 27,420 5.77 5.77 5.72 0 0 0
22/06/2020
5.77
 85,470 5.62 5.81 5.62 0 0 0
19/06/2020
5.62
 62,661 5.53 5.62 5.38 0 700 0.0
18/06/2020
5.57
 25,650 5.62 5.62 5.43 0 0 0
17/06/2020
5.77
 31,600 5.67 5.77 5.62 0 0 0
16/06/2020
5.67
 89,700 5.29 5.67 5.24 0 0 0
15/06/2020
5.33
 80,960 5.14 5.33 5.14 0 0 0
12/06/2020
5.14
 50,600 5.24 5.29 5.05 0 0 0
11/06/2020
5.29
 149,571 5.00 5.48 5.00 1,500 0 0.0
10/06/2020
5.05
 50,071 5.00 5.05 4.90 400 0 0.0
09/06/2020
5.00
 83,900 4.80 5.00 4.80 0 0 0
08/06/2020
4.80
 31,200 4.76 4.85 4.76 0 0 0
05/06/2020
4.76
 32,231 4.76 4.85 4.76 0 0 0
04/06/2020
4.80
 42,025 4.85 4.90 4.80 0 0 0
03/06/2020
4.85
 42,840 4.76 4.85 4.76 5,000 0 0.1
02/06/2020
4.76
 30,745 4.80 4.85 4.71 0 0 0
01/06/2020
4.85
 40,850 4.80 4.85 4.76 0 0 0
29/05/2020
4.80
 31,000 4.80 4.80 4.76 2,500 0 0.0

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