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)
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 6.69 6.69 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 6.75 6.75 6.69 0 0 0
10/11/2020
6.75
 65,400 6.75 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 6.75 6.80 6.69 0 0 0
05/11/2020
6.75
 39,600 6.57 6.80 6.46 0 0 0
04/11/2020
6.57
 24,300 6.63 6.92 6.57 0 0 0
03/11/2020
6.63
 11,600 6.75 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 6.69 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 6.98 6.98 6.75 0 0 0
27/10/2020
6.98
 129,154 6.98 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 6.92 7.21 6.92 0 0 0
22/10/2020
6.92
 49,511 6.80 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
 136,500 6.69 6.98 6.69 0 0 0
19/10/2020
6.69
 190,000 6.75 6.80 6.46 0 0 0
16/10/2020
6.75
 94,200 6.75 6.80 6.57 0 0 0
15/10/2020
6.75
 106,400 6.69 6.75 6.63 0 0 0
14/10/2020
6.69
 119,700 6.80 7.21 6.69 0 0 0
13/10/2020
6.80
 74,900 6.69 6.92 6.69 0 0 0
12/10/2020
6.69
 287,800 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 5.94 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 6.00 6.05 5.88 0 0 0
02/10/2020
6.00
 155,832 5.82 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 5.88 5.88 5.77 0 0 0
29/09/2020
5.88
 191,907 5.88 6.00 5.88 0 0 0
28/09/2020
5.88
 228,395 5.71 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 5.71 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 5.42 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 5.36 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 5.54 5.71 5.42 0 0 0
11/09/2020
5.54
 59,300 5.59 5.59 5.42 0 0 0
10/09/2020
5.59
 328,855 5.59 5.65 5.48 0 0 0
09/09/2020
5.59
 55,238 5.59 5.59 5.42 0 0 0
08/09/2020
5.59
 134,790 5.65 5.71 5.42 0 0 0
07/09/2020
5.65
 222,700 5.65 5.77 5.48 0 0 0
04/09/2020
5.65
 477,280 5.77 5.77 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 5.77 5.77 5.48 0 0 0
31/08/2020
5.77
 160,189 5.82 5.88 5.59 0 0 0
28/08/2020
5.82
 336,810 5.77 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 5.42 5.65 5.25 0 0 0
24/08/2020
5.42
 457,656 5.19 5.54 5.02 0 0 0
21/08/2020
5.19
 230,432 5.02 5.19 5.07 0 0 0
20/08/2020
5.02
 225,099 4.90 5.19 4.96 0 0 0
19/08/2020
4.90
 119,500 5.19 5.36 4.90 0 0 0
18/08/2020
5.19
 103,100 5.13 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 5.30 5.48 5.25 0 0 0
13/08/2020
5.30
 154,475 5.19 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 5.13 5.30 5.07 0 0 0
06/08/2020
5.13
 144,500 5.30 5.42 5.02 0 0 0
05/08/2020
5.30
 92,000 5.19 5.48 5.25 0 0 0
04/08/2020
5.19
 217,300 5.07 5.36 5.13 0 0 0
03/08/2020
5.07
 176,500 5.07 5.25 4.96 0 0 0
31/07/2020
5.07
 181,600 5.25 5.36 5.07 0 0 0
30/07/2020
5.25
 252,340 5.48 5.65 5.25 0 0 0
29/07/2020
5.48
 314,710 5.94 6.05 5.36 0 0 0
28/07/2020
5.94
 239,750 5.77 6.34 5.36 0 0 0
27/07/2020
5.77
 429,316 6.00 6.00 5.42 0 0 0
24/07/2020
6.00
 329,200 5.88 6.11 5.71 0 0 0
23/07/2020
5.88
 235,500 6.05 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
 251,000 5.54 6.00 5.42 0 0 0
20/07/2020
5.54
 189,200 5.42 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 5.54 5.54 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

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