CTCP Đầu tư và Phát triển TDT (tdt)

6.80
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
(2024-10-23) 		0.10 1.49% 706,491 0 0
6.70
6.80
6.80
2 tháng
(2024-09-23) 		-0.20 -2.86% 1,694,802 0 0
6.70
7
6.80
3 tháng
(2024-08-26) 		-0.30 -4.23% 2,682,210 0 0
6.70
7.10
6.80
6 tháng
(2024-05-27) 		-0.30 -4.23% 7,482,311 -65 -0.0
6.70
7.30
6.80
12 tháng
(2023-11-28) 		0.20 3.03% 16,510,941 -8 -0.0
6.60
7.70
6.80
24 tháng
(2022-12-05) 		-1.16 -14.56% 32,902,150 -12,096 -0.1
6.52
8.05
6.80
36 tháng
(2021-12-08) 		-4.76 -41.17% 65,451,102 -46,708 -0.4
5.66
13.61
6.80
60 tháng
(2019-12-19) 		0.35 5.43% 189,095,493 -17,108 0.3
4.78
17.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
10.96
 94,600 10.79 11.13 10.70 0 0 0
07/02/2022
10.79
 41,900 10.36 10.87 10.45 0 0 0
28/01/2022
10.36
 110,200 10.36 10.53 10.19 0 0 0
27/01/2022
10.36
 97,100 10.36 10.45 10.27 0 8,500 -0.1
26/01/2022
10.36
 128,100 10.53 10.79 10.36 0 0 0
25/01/2022
10.53
 66,600 10.45 10.53 10.27 100 0 0.0
24/01/2022
10.45
 103,900 10.79 10.87 10.27 0 500 -0.0
21/01/2022
10.79
 94,350 11.13 11.22 10.70 0 0 0
20/01/2022
11.13
 120,900 10.53 11.13 10.27 500 0 0.0
19/01/2022
10.53
 113,700 10.53 10.53 10.27 100 900 -0.0
18/01/2022
10.53
 252,900 10.79 10.79 10.27 0 0 0
17/01/2022
10.79
 217,300 11.56 11.64 10.79 200 0 0.0
14/01/2022
11.56
 167,700 11.30 11.64 10.96 1,000 2,400 -0.0
13/01/2022
11.30
 269,300 11.90 11.90 11.30 200 0 0.0
12/01/2022
11.90
 466,800 12.33 12.33 11.47 0 0 0
11/01/2022
12.33
 199,900 12.50 12.59 12.24 0 0 0
10/01/2022
12.50
 388,600 12.76 12.84 12.33 200 0 0.0
07/01/2022
12.76
 585,261 12.41 13.27 12.50 0 700 -0.0
06/01/2022
12.41
 232,500 12.41 12.59 12.24 0 0 0
05/01/2022
12.41
 345,136 12.59 12.67 12.24 0 0 0
04/01/2022
12.59
 282,300 12.50 12.76 12.41 0 5,000 -0.1
31/12/2021
12.50
 165,811 12.41 12.84 12.41 0 0 0
30/12/2021
12.41
 203,127 12.33 12.67 12.33 0 0 0
29/12/2021
12.33
 672,455 12.84 12.84 12.16 5,000 0 0.1
28/12/2021
12.84
 375,991 13.01 13.27 12.67 1,300 200 0.0
27/12/2021
13.01
 293,942 13.61 13.61 12.84 0 0 0
24/12/2021
13.61
 995,127 12.84 13.70 12.84 0 0 0
23/12/2021
12.84
 780,945 12.50 13.18 12.67 0 0 0
22/12/2021
12.50
 698,314 11.99 12.67 11.99 300 0 0.0
21/12/2021
11.99
 142,136 12.07 12.24 11.73 0 0 0
20/12/2021
12.07
 277,900 12.07 12.24 11.82 0 0 0
17/12/2021
12.07
 166,800 11.99 12.24 11.99 0 0 0
16/12/2021
11.99
 203,340 11.82 12.24 11.73 0 0 0
15/12/2021
11.82
 132,200 12.33 12.33 11.82 0 200 -0.0
14/12/2021
12.33
 186,317 12.33 12.59 12.07 0 0 0
13/12/2021
12.33
 360,170 11.73 12.33 11.82 300 0 0.0
10/12/2021
11.73
 257,500 11.64 11.90 11.39 0 0 0
09/12/2021
11.64
 107,990 11.56 11.90 11.47 0 0 0
08/12/2021
11.56
 116,600 11.73 11.82 11.47 0 0 0
07/12/2021
11.73
 84,855 11.13 11.73 11.13 100 400 -0.0
06/12/2021
11.13
 285,700 11.90 11.90 11.04 0 0 0
03/12/2021
11.90
 206,890 12.33 12.33 11.90 0 0 0
02/12/2021
12.33
 177,420 12.41 12.76 12.33 400 0 0.0
01/12/2021
12.41
 300,726 11.90 12.93 11.73 0 39,000 -0.5
30/11/2021
11.90
 306,085 11.56 11.99 11.39 0 4,100 -0.1
29/11/2021
11.56
 380,800 12.24 12.24 11.56 100 17,400 -0.2
26/11/2021
12.24
 345,000 12.59 12.59 12.16 0 5,000 -0.1
25/11/2021
12.59
 196,522 12.50 12.76 12.33 0 1,000 -0.0
24/11/2021
12.50
 334,966 12.67 12.84 12.33 0 0 0
23/11/2021
12.67
 169,100 12.41 12.76 12.33 200 0 0.0
22/11/2021
12.41
 342,295 13.01 13.18 12.41 24,400 300 0.4
19/11/2021
13.01
 896,800 12.76 13.53 12.67 42,100 200 0.6
18/11/2021
12.76
 333,430 12.84 12.84 12.59 100 100 0
17/11/2021
12.84
 360,732 12.76 12.84 12.59 2,000 0 0.0
16/11/2021
12.76
 361,428 13.27 13.36 12.67 100 100 -0
15/11/2021
13.27
 583,050 13.10 13.27 12.84 200 0 0.0
12/11/2021
13.10
 458,313 12.67 13.18 12.41 100 6,000 -0.1
11/11/2021
12.67
 708,590 13.27 13.27 12.41 2,400 8,000 -0.1
10/11/2021
13.27
 407,980 12.76 13.96 12.84 0 3,000 -0.0
09/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
09/11/2021
12.76
 274,352 11.68 12.76 12.59 0 3,000 -0.0
08/11/2021
11.68
 2,461,193 11.75 12.44 11.68 15,600 0 0.3
05/11/2021
11.75
 608,988 11.75 11.95 11.47 3,500 0 0.1
04/11/2021
11.75
 484,356 11.40 11.95 11.13 8,000 0 0.1
03/11/2021
11.40
 643,136 11.95 12.09 11.19 0 0 0
02/11/2021
11.95
 1,021,482 11.40 12.23 10.92 0 0 0
01/11/2021
11.40
 873,848 12.09 12.37 11.26 0 300 -0.0
29/10/2021
12.09
 568,474 12.09 12.44 11.75 0 0 0
28/10/2021
12.09
 609,473 11.95 12.78 11.47 0 1,200 -0.0
27/10/2021
11.95
 939,900 11.26 12.37 10.92 0 0 0
26/10/2021
11.26
 569,500 11.40 11.47 10.71 8,500 300 0.1
25/10/2021
11.40
 1,677,300 10.37 11.40 10.37 0 0 0
22/10/2021
10.37
 929,100 9.95 10.85 9.88 0 0 0
21/10/2021
9.95
 243,500 9.81 10.02 9.81 300 0 0.0
20/10/2021
9.81
 477,200 9.95 10.09 9.67 0 0 0
19/10/2021
9.95
 190,500 10.16 10.23 9.88 0 0 0
18/10/2021
10.16
 392,400 10.09 10.43 10.09 0 0 0
15/10/2021
10.09
 918,200 9.61 10.30 9.54 0 9,100 -0.1
14/10/2021
9.61
 160,900 9.61 9.67 9.47 0 0 0
13/10/2021
9.61
 242,000 9.47 9.61 9.33 0 0 0
12/10/2021
9.47
 175,100 9.33 9.61 9.26 0 0 0
11/10/2021
9.33
 397,400 9.67 9.67 9.33 0 0 0
08/10/2021
9.67
 180,900 9.74 9.88 9.61 0 0 0
07/10/2021
9.74
 245,978 9.74 9.88 9.67 9,400 0 0.1
06/10/2021
9.74
 455,200 9.19 9.95 9.19 0 0 0
05/10/2021
9.19
 291,436 9.12 9.33 9.12 0 0 0
04/10/2021
9.12
 341,541 9.12 9.33 8.98 0 0 0
01/10/2021
9.12
 306,301 9.33 9.40 9.05 0 0 0
30/09/2021
9.33
 193,010 9.40 9.67 9.26 300 0 0.0
29/09/2021
9.40
 493,400 9.05 9.61 8.78 0 0 0
28/09/2021
9.05
 679,949 9.33 9.33 8.64 0 0 0
27/09/2021
9.33
 809,742 10.37 10.50 9.33 0 0 0
24/09/2021
10.37
 709,929 10.23 10.50 9.67 0 0 0
23/09/2021
10.23
 908,054 11.19 11.33 10.23 0 800 -0.0
22/09/2021
11.19
 689,199 11.26 11.89 10.85 0 0 0
21/09/2021
11.26
 984,294 10.30 11.26 9.61 0 0 0
20/09/2021
10.30
 1,297,555 10.43 11.06 10.09 500 0 0.0
17/09/2021
10.43
 1,655,349 9.54 10.43 9.33 0 0 0
16/09/2021
9.54
 521,230 9.47 9.88 9.40 0 0 0
15/09/2021
9.47
 318,100 9.19 9.61 9.19 500 0 0.0
14/09/2021
9.19
 384,214 9.05 9.33 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |