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)
29/06/2020
5.48
 30,620 5.59 5.59 5.42 0 0 0
26/06/2020
5.59
 28,800 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 5.67 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 5.57 5.62 5.38 0 700 -0.0
18/06/2020
5.57
 25,650 5.77 5.77 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 5.33 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 5.29 5.29 5.05 0 0 0
11/06/2020
5.29
 149,571 5.05 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 4.80 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 4.85 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
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 4.76 4.80 4.71 0 0 0
26/05/2020
4.76
 38,402 4.80 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 4.80 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
 58,700 4.47 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 4.42 4.52 4.42 0 0 0
06/05/2020
4.42
 30,300 4.47 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 4.52 4.52 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 4.47 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 4.56 4.56 4.42 0 0 0
21/04/2020
4.56
 39,780 4.66 4.66 4.37 0 0 0
20/04/2020
4.66
 50,213 4.52 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 4.56 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 4.37 4.47 4.32 0 0 0
13/04/2020
4.37
 27,600 4.32 4.42 4.28 0 0 0
10/04/2020
4.32
 35,300 4.28 4.32 4.18 0 0 0
09/04/2020
4.28
 19,300 4.28 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 4.13 4.42 4.08 0 0 0
01/04/2020
4.13
 59,000 3.99 4.13 3.89 0 0 0
31/03/2020
3.99
 37,100 4.08 4.08 3.84 0 9,700 -0.1
30/03/2020
4.08
 54,200 4.13 4.13 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 4.08 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 4.61 4.61 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 4.61 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 4.76 4.76 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 4.80 4.80 4.56 0 100 -0.0
12/03/2020
4.80
 25,400 4.85 4.85 4.52 0 0 0
11/03/2020
4.85
 19,605 4.80 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 5.33 5.33 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 5.33 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 5.33 5.48 5.29 0 0 0
25/02/2020
5.33
 26,800 5.48 5.48 5.29 0 0 0
24/02/2020
5.48
 99,800 5.77 5.77 5.29 0 0 0
21/02/2020
5.77
 101,545 5.62 5.77 5.38 0 0 0
20/02/2020
5.62
 96,600 5.72 5.72 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 6.05 6.05 5.91 0 0 0
14/02/2020
6.05
 33,600 6.05 6.05 5.91 0 0 0
13/02/2020
6.05
 23,100 6.10 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 5.96 6.05 5.86 0 0 0
10/02/2020
5.96
 46,100 6.05 6.05 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 5.62 6.05 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |