CTCP Đầu tư và Phát triển TDT (tdt)

6.70
-0.10
(-1.47%)
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
(2024-10-15) 		-0.20 -2.90% 559,500 0 0
6.70
6.90
6.70
2 tháng
(2024-09-16) 		-0.30 -4.29% 1,736,800 0 0
6.70
7
6.70
3 tháng
(2024-08-16) 		-0.40 -5.63% 2,717,500 0 0
6.70
7.10
6.70
6 tháng
(2024-05-20) 		-0.70 -9.46% 7,627,800 -65 -0.0
6.70
7.40
6.70
12 tháng
(2023-11-20) 		0 0% 16,815,000 -8 -0.0
6.60
7.70
6.70
24 tháng
(2022-11-25) 		-0.11 -1.59% 33,110,641 -32,032 -0.2
6.52
8.05
6.70
36 tháng
(2021-11-30) 		-5.20 -43.70% 66,584,537 -89,708 -1.0
5.66
13.61
6.70
60 tháng
(2019-12-11) 		-0.15 -2.23% 189,882,002 -20,108 0.2
4.78
17.83
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
6.04
 127,039 6.42 6.42 5.85 0 0 0
11/11/2022
6.42
 122,020 6.52 6.71 6.04 0 0 0
10/11/2022
6.52
 182,900 6.81 7.00 6.14 0 0 0
09/11/2022
6.81
 46,348 6.42 6.81 6.23 600 0 0.0
08/11/2022
6.42
 112,806 5.85 6.42 5.75 0 0 0
07/11/2022
5.85
 137,223 6.23 6.23 5.85 0 0 0
04/11/2022
6.23
 161,831 6.62 6.62 6.04 0 0 0
03/11/2022
6.62
 15,818 6.62 6.71 6.33 0 0 0
02/11/2022
6.62
 54,750 6.71 6.71 6.33 0 0 0
01/11/2022
6.71
 11,300 6.81 6.81 6.52 0 0 0
31/10/2022
6.81
 41,250 6.81 7.38 6.52 0 0 0
28/10/2022
6.81
 8,524 6.90 7.48 6.71 0 0 0
27/10/2022
6.90
 8,655 6.90 6.90 6.71 0 0 0
26/10/2022
6.90
 4,907 7.10 7.10 6.42 0 0 0
25/10/2022
7.10
 41,755 7.10 7.10 6.42 0 0 0
24/10/2022
7.10
 8,976 7.38 7.48 7.00 0 0 0
21/10/2022
7.38
 17,483 7.58 7.58 7.19 0 0 0
20/10/2022
7.58
 5,425 7.58 7.58 7.38 0 0 0
19/10/2022
7.58
 10,999 7.58 7.67 7.29 0 0 0
18/10/2022
7.58
 4,649 7.58 7.67 7.48 0 0 0
17/10/2022
7.58
 4,251 7.58 7.58 7.38 0 360 -0.0
14/10/2022
7.58
 5,630 7.58 7.67 7.38 0 0 0
13/10/2022
7.58
 17,312 7.67 7.67 7.38 0 0 0
12/10/2022
7.67
 26,346 7.67 7.67 7.48 0 0 0
11/10/2022
7.67
 17,494 7.86 7.96 7.38 0 0 0
10/10/2022
7.86
 39,732 7.96 7.96 7.38 0 0 0
07/10/2022
7.96
 42,745 8.15 8.15 7.48 0 0 0
06/10/2022
8.15
 18,837 8.15 8.25 7.77 0 0 0
05/10/2022
8.15
 42,390 8.05 8.15 7.96 0 0 0
04/10/2022
8.05
 20,315 8.15 8.15 7.77 0 0 0
03/10/2022
8.15
 10,201 8.15 8.25 7.96 200 0 0.0
30/09/2022
8.15
 20,002 8.25 8.25 7.86 0 0 0
29/09/2022
8.25
 21,800 8.25 8.34 8.15 0 0 0
28/09/2022
8.25
 94,491 8.34 8.34 7.96 0 500 -0.0
27/09/2022
8.34
 22,733 8.34 8.34 8.15 0 0 0
26/09/2022
8.34
 22,355 8.34 8.34 8.05 0 200 -0.0
23/09/2022
8.34
 28,749 8.34 8.63 7.96 0 0 0
22/09/2022
8.34
 20,647 8.34 8.34 7.77 0 0 0
21/09/2022
8.34
 32,576 8.34 8.34 8.15 0 0 0
20/09/2022
8.34
 21,391 8.34 8.34 8.05 0 16 -0.0
19/09/2022
8.34
 27,110 8.44 8.44 8.15 0 0 0
16/09/2022
8.44
 21,964 8.44 8.44 8.34 0 0 0
15/09/2022
8.44
 25,833 8.44 8.53 8.34 0 0 0
14/09/2022
8.44
 19,055 8.44 8.44 8.15 0 0 0
13/09/2022
8.44
 30,387 8.44 8.63 8.34 0 0 0
12/09/2022
8.44
 21,250 8.44 8.53 8.44 0 0 0
09/09/2022
8.44
 42,845 8.53 8.53 8.25 0 0 0
08/09/2022
8.53
 51,600 8.63 8.63 8.34 0 0 0
07/09/2022
8.63
 101,703 8.73 9.49 8.53 0 0 0
06/09/2022
8.73
 132,377 8.73 9.59 8.63 0 0 0
05/09/2022
8.73
 58,720 9.01 9.88 8.73 0 0 0
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
31/08/2022
9.01
 58,161 8.65 9.11 8.73 0 0 0
30/08/2022
8.65
 54,003 8.65 8.73 8.48 0 0 0
29/08/2022
8.65
 139,534 8.56 8.73 8.48 0 0 0
26/08/2022
8.56
 151,673 8.65 8.65 8.48 0 0 0
25/08/2022
8.65
 165,549 8.56 8.73 8.56 0 0 0
24/08/2022
8.56
 36,380 8.56 8.73 8.56 0 0 0
23/08/2022
8.56
 39,400 8.48 8.65 8.48 0 0 0
22/08/2022
8.48
 111,364 8.73 8.73 8.30 0 0 0
19/08/2022
8.73
 76,374 8.73 8.82 8.56 0 0 0
18/08/2022
8.73
 16,500 8.99 8.99 8.65 0 0 0
17/08/2022
8.99
 247,953 8.39 9.08 8.39 100 0 0.0
16/08/2022
8.39
 28,799 8.39 8.39 8.30 0 0 0
15/08/2022
8.39
 28,700 8.39 8.39 8.30 0 300 -0.0
12/08/2022
8.39
 43,511 8.39 8.39 8.22 0 0 0
11/08/2022
8.39
 52,477 8.48 8.56 8.30 0 0 0
10/08/2022
8.48
 29,300 8.48 8.56 8.30 0 0 0
09/08/2022
8.48
 65,831 8.39 8.48 8.22 0 0 0
08/08/2022
8.39
 60,040 8.30 8.48 8.22 0 0 0
05/08/2022
8.30
 29,937 8.48 8.48 8.22 0 500 -0.0
04/08/2022
8.48
 27,301 8.39 8.56 8.39 0 0 0
03/08/2022
8.39
 21,800 8.39 8.48 8.30 0 0 0
02/08/2022
8.39
 56,609 8.48 8.48 8.30 0 0 0
01/08/2022
8.48
 61,240 8.30 8.48 8.30 0 0 0
29/07/2022
8.30
 30,091 8.39 8.39 8.30 0 0 0
28/07/2022
8.39
 76,823 8.22 8.39 8.22 0 0 0
27/07/2022
8.22
 48,775 8.30 8.30 8.22 0 0 0
26/07/2022
8.30
 26,001 8.22 8.30 8.13 0 0 0
25/07/2022
8.22
 23,725 8.30 8.30 8.22 0 0 0
22/07/2022
8.30
 26,515 8.30 8.30 8.22 0 0 0
21/07/2022
8.30
 11,949 8.30 8.30 8.22 0 0 0
20/07/2022
8.30
 47,490 8.30 8.30 8.22 800 0 0.0
19/07/2022
8.30
 12,571 8.30 8.30 8.13 0 0 0
18/07/2022
8.30
 11,572 8.22 8.30 8.13 0 0 0
15/07/2022
8.22
 16,105 8.22 8.22 8.13 0 0 0
14/07/2022
8.22
 11,140 8.22 8.22 8.05 0 0 0
13/07/2022
8.22
 43,860 8.22 8.22 8.05 0 0 0
12/07/2022
8.22
 36,815 8.22 8.22 7.96 0 0 0
11/07/2022
8.22
 12,824 8.22 8.22 8.13 0 0 0
08/07/2022
8.22
 17,400 8.22 8.22 8.05 0 0 0
07/07/2022
8.22
 19,965 8.22 8.22 8.05 0 0 0
06/07/2022
8.22
 30,576 8.30 8.30 7.96 0 0 0
05/07/2022
8.30
 12,940 8.30 8.30 8.05 0 0 0
04/07/2022
8.30
 10,080 8.30 8.30 8.22 0 0 0
01/07/2022
8.30
 51,886 8.30 8.30 7.96 0 0 0
30/06/2022
8.30
 29,466 8.39 8.39 8.13 0 0 0
29/06/2022
8.39
 22,219 8.48 8.56 8.22 0 0 0
28/06/2022
8.48
 6,246 8.39 8.48 8.30 0 0 0
27/06/2022
8.39
 27,931 8.48 8.56 8.39 0 0 0
24/06/2022
8.48
 18,220 8.39 8.48 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |