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)
28/05/2020
4.80
 33,110 4.76 4.80 4.66 2,500 0 0.0
27/05/2020
4.76
 59,800 4.80 4.80 4.71 0 0 0
26/05/2020
4.76
 38,402 4.76 4.85 4.76 0 0 0
25/05/2020
4.80
 42,013 4.80 4.85 4.76 0 0 0
22/05/2020
4.80
 42,900 4.85 4.85 4.76 0 0 0
21/05/2020
4.85
 31,900 4.80 4.85 4.76 0 0 0
20/05/2020
4.80
 45,500 4.90 4.90 4.80 0 0 0
19/05/2020
4.80
 119,100 4.71 4.95 4.71 0 0 0
18/05/2020
4.71
 25,900 4.76 4.76 4.66 0 0 0
15/05/2020
4.76
 23,500 4.76 4.76 4.71 0 0 0
14/05/2020
4.76
 25,100 4.71 4.80 4.71 0 0 0
13/05/2020
4.71
 103,097 4.56 4.95 4.52 0 0 0
12/05/2020
4.56
 58,710 4.42 4.56 4.37 0 0 0
11/05/2020
4.47
 35,900 4.52 4.56 4.42 0 0 0
08/05/2020
4.52
 36,400 4.52 4.56 4.42 0 0 0
07/05/2020
4.52
 50,513 4.47 4.52 4.42 0 0 0
06/05/2020
4.42
 30,350 4.42 4.47 4.37 0 0 0
05/05/2020
4.47
 32,700 4.47 4.47 4.37 0 0 0
04/05/2020
4.47
 26,655 4.47 4.47 4.42 0 0 0
29/04/2020
4.52
 40,900 4.56 4.56 4.47 0 0 0
28/04/2020
4.56
 29,600 4.56 4.56 4.47 0 0 0
27/04/2020
4.56
 35,600 4.42 4.56 4.42 0 0 0
24/04/2020
4.47
 26,920 4.47 4.47 4.42 0 0 0
23/04/2020
4.47
 36,920 4.42 4.52 4.42 0 0 0
22/04/2020
4.42
 54,550 4.47 4.47 4.42 0 0 0
21/04/2020
4.56
 39,780 4.61 4.61 4.37 0 0 0
20/04/2020
4.66
 50,213 4.47 4.66 4.47 0 0 0
17/04/2020
4.52
 31,820 4.52 4.56 4.42 0 0 0
16/04/2020
4.52
 57,610 4.52 4.56 4.42 0 0 0
15/04/2020
4.56
 97,870 4.47 4.61 4.42 0 0 0
14/04/2020
4.47
 81,800 4.32 4.47 4.32 0 0 0
13/04/2020
4.37
 27,630 4.37 4.42 4.28 0 0 0
10/04/2020
4.32
 35,300 4.23 4.32 4.18 0 0 0
09/04/2020
4.28
 19,300 4.23 4.28 4.23 0 0 0
08/04/2020
4.28
 41,415 4.28 4.28 4.23 0 0 0
07/04/2020
4.28
 43,055 4.37 4.37 4.23 0 0 0
06/04/2020
4.37
 26,960 4.37 4.42 4.37 0 0 0
03/04/2020
4.37
 92,515 4.08 4.42 4.08 0 0 0
01/04/2020
4.13
 59,000 3.89 4.13 3.89 0 0 0
31/03/2020
3.99
 37,100 4.04 4.08 3.84 0 9,700 -0.1
30/03/2020
4.08
 54,200 4.08 4.08 3.75 0 0 0
27/03/2020
4.13
 19,600 4.08 4.18 4.08 0 0 0
26/03/2020
4.08
 40,100 4.18 4.18 3.99 0 0 0
25/03/2020
4.08
 21,530 4.08 4.18 3.99 0 0 0
24/03/2020
4.08
 62,490 4.18 4.23 3.94 0 0 0
23/03/2020
4.18
 39,490 4.52 4.52 4.18 0 0 0
20/03/2020
4.61
 18,545 4.61 4.61 4.42 0 0 0
19/03/2020
4.61
 12,300 4.52 4.61 4.52 0 0 0
18/03/2020
4.61
 15,030 4.71 4.71 4.61 0 0 0
17/03/2020
4.71
 4,850 4.61 4.71 4.56 0 0 0
16/03/2020
4.76
 37,000 4.61 4.80 4.56 0 0 0
13/03/2020
4.61
 18,300 4.56 4.76 4.56 0 100 0.0
12/03/2020
4.80
 25,400 4.71 4.80 4.52 0 0 0
11/03/2020
4.85
 19,605 5.29 5.29 4.56 0 0 0
10/03/2020
4.80
 24,640 4.80 4.80 4.42 0 0 0
09/03/2020
4.80
 70,900 5.29 5.29 4.80 0 6,100 -0.1
06/03/2020
5.33
 32,610 5.19 5.38 5.19 1,700 0 0.0
05/03/2020
5.19
 33,300 5.29 5.33 5.19 0 0 0
04/03/2020
5.29
 23,900 5.24 5.29 5.19 2,200 0 0.0
03/03/2020
5.24
 52,000 5.29 5.53 5.14 3,500 0 0.0
02/03/2020
5.29
 21,900 5.38 5.48 5.29 0 0 0
28/02/2020
5.38
 29,400 5.29 5.48 5.24 0 0 0
27/02/2020
5.33
 29,600 5.33 5.38 5.29 300 0 0.0
26/02/2020
5.33
 47,300 5.38 5.48 5.29 0 0 0
25/02/2020
5.33
 26,800 5.29 5.48 5.29 0 0 0
24/02/2020
5.48
 99,800 5.57 5.57 5.29 0 0 0
21/02/2020
5.77
 101,545 5.53 5.77 5.38 0 0 0
20/02/2020
5.62
 96,600 5.57 5.62 5.48 0 0 0
19/02/2020
5.72
 68,100 5.81 5.91 5.57 0 0 0
18/02/2020
5.81
 104,400 6.01 6.01 5.77 0 0 0
17/02/2020
6.01
 39,800 6.01 6.05 5.91 0 0 0
14/02/2020
6.05
 33,600 6.01 6.05 5.91 0 0 0
13/02/2020
6.05
 23,100 6.15 6.25 5.96 0 0 0
12/02/2020
6.10
 203,000 5.96 6.25 5.77 0 0 0
11/02/2020
5.96
 70,800 5.91 6.05 5.86 0 0 0
10/02/2020
5.96
 46,100 6.01 6.01 5.81 0 0 0
07/02/2020
6.05
 144,900 6.01 6.15 5.96 0 0 0
06/02/2020
6.01
 144,300 5.57 6.05 5.57 0 0 0
05/02/2020
5.62
 146,100 5.48 5.77 5.48 0 0 0
04/02/2020
5.48
 58,100 5.72 5.81 5.43 400 0 0.0
03/02/2020
5.86
 57,800 5.77 5.86 5.43 1,300 0 0.0
31/01/2020
5.86
 47,300 6.05 6.10 5.81 0 0 0
30/01/2020
6.05
 32,800 6.01 6.10 5.96 0 0 0
22/01/2020
6.10
 196,800 5.72 6.15 5.72 0 0 0
21/01/2020
5.77
 41,500 5.72 5.77 5.67 0 0 0
20/01/2020
5.72
 27,600 5.72 5.72 5.67 0 0 0
17/01/2020
5.77
 126,300 5.67 5.86 5.67 0 0 0
16/01/2020
5.67
 114,100 5.62 5.72 5.57 0 0 0
15/01/2020
5.67
 78,100 5.62 5.72 5.57 0 0 0
14/01/2020
5.67
 56,800 5.57 5.67 5.57 0 0 0
13/01/2020
5.62
 39,200 5.62 5.67 5.57 0 0 0
10/01/2020
5.62
 124,900 5.57 5.67 5.48 0 0 0
09/01/2020
5.62
 121,600 5.53 5.67 5.48 0 0 0
08/01/2020
5.53
 157,300 5.57 5.62 5.33 0 0 0
07/01/2020
5.62
 78,800 5.38 5.67 5.33 0 0 0
06/01/2020
5.43
 89,600 5.33 5.53 5.29 0 0 0
03/01/2020
5.33
 77,300 5.53 5.53 5.29 0 0 0
02/01/2020
5.33
 210,000 4.95 5.33 4.95 0 0 0
31/12/2019
4.85
 12,600 5.14 5.14 4.85 0 0 0
30/12/2019
5.19
 9,200 5.29 5.29 5.14 0 0 0

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