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)
12/01/2024
5.92
 138,100 6.01 6.01 5.84 0 0 0
11/01/2024
6.01
 89,413 5.84 6.01 5.84 0 0 0
10/01/2024
5.92
 68,611 5.92 5.92 5.84 0 0 0
09/01/2024
6.01
 69,479 5.92 6.01 5.84 0 0 0
08/01/2024
6.01
 77,179 6.09 6.09 5.92 0 0 0
05/01/2024
6.01
 60,437 6.01 6.09 5.84 0 0 0
04/01/2024
6.09
 122,747 6.09 6.09 5.92 0 0 0
03/01/2024
6.09
 65,097 6.01 6.09 5.92 0 0 0
02/01/2024
6.09
 109,911 6.09 6.17 6.01 0 0 0
01/01/2024
6.17
 57,344 6.01 6.17 6.01 0 0 0
29/12/2023
6.17
 57,344 6.01 6.17 6.01 0 0 0
28/12/2023
6.17
 108,109 6.09 6.17 6.01 0 0 0
27/12/2023
6.17
 208,483 6.01 6.26 5.92 0 0 0
26/12/2023
5.92
 185,415 5.92 6.26 5.92 0 0 0
25/12/2023
6.01
 431,702 5.51 6.01 5.51 0 0 0
22/12/2023
5.51
 33,531 5.59 5.59 5.51 0 0 0
21/12/2023
5.51
 63,900 5.42 5.51 5.42 0 0 0
20/12/2023
5.51
 93,321 5.42 5.59 5.42 0 0 0
19/12/2023
5.51
 62,948 5.51 5.51 5.42 0 0 0
18/12/2023
5.51
 29,924 5.59 5.59 5.51 0 0 0
15/12/2023
5.59
 57,011 5.51 5.59 5.51 0 0 0
14/12/2023
5.59
 51,573 5.59 5.59 5.51 0 0 0
13/12/2023
5.59
 86,775 5.59 5.59 5.51 0 0 0
12/12/2023
5.59
 138,900 5.59 5.59 5.51 0 0 0
11/12/2023
5.59
 63,389 5.59 5.59 5.51 0 0 0
08/12/2023
5.67
 60,012 5.59 5.67 5.59 0 0 0
07/12/2023
5.67
 79,189 5.51 5.67 5.51 0 0 0
06/12/2023
5.59
 90,920 5.51 5.59 5.51 0 0 0
05/12/2023
5.59
 67,126 5.51 5.67 5.51 0 0 0
04/12/2023
5.59
 110,500 5.59 5.59 5.51 0 0 0
01/12/2023
6.51
 5,062 6.51 6.59 6.42 0 0 0
30/11/2023
5.59
 92,420 5.42 5.59 5.42 0 0 0
29/11/2023
5.51
 89,200 5.42 5.51 5.42 0 0 0
28/11/2023
5.51
 60,120 5.51 5.51 5.42 0 0 0
27/11/2023
5.51
 46,702 5.42 5.51 5.42 0 0 0
24/11/2023
5.51
 50,512 5.51 5.59 5.51 0 0 0
23/11/2023
5.59
 64,217 5.51 5.59 5.51 0 0 0
22/11/2023
5.59
 115,601 5.59 5.59 5.42 0 0 0
21/11/2023
5.59
 113,879 5.51 5.59 5.51 0 0 0
20/11/2023
5.59
 120,816 5.51 5.59 5.42 0 0 0
17/11/2023
5.59
 124,176 5.59 5.59 5.51 0 0 0
16/11/2023
5.59
 140,403 5.59 5.67 5.51 1,300 0 0.0
15/11/2023
5.67
 116,123 5.67 5.67 5.59 0 0 0
14/11/2023
5.59
 112,355 5.51 5.67 5.51 0 0 0
13/11/2023
5.67
 153,388 5.59 5.67 5.51 0 0 0
10/11/2023
5.67
 95,706 5.67 5.67 5.59 0 0 0
09/11/2023
5.76
 163,935 5.67 5.76 5.67 0 0 0
08/11/2023
5.76
 163,552 5.76 5.84 5.51 0 0 0
07/11/2023
6.68
 231,414 6.59 6.76 6.42 0 0 0
06/11/2023
5.67
 137,967 5.67 5.76 5.59 0 0 0
03/11/2023
5.76
 86,702 5.76 5.76 5.67 0 0 0
02/11/2023
5.84
 116,143 5.67 5.84 5.67 0 0 0
01/11/2023
5.67
 108,024 5.67 5.67 5.51 0 0 0
31/10/2023
5.76
 111,366 5.76 5.76 5.59 0 0 0
30/10/2023
5.76
 94,201 5.76 5.76 5.67 0 0 0
27/10/2023
5.67
 66,700 5.67 5.67 5.34 0 0 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
26/10/2023
5.84
 96,680 5.84 5.84 5.59 0 0 0
25/10/2023
5.84
 75,640 5.76 5.84 5.76 0 0 0
24/10/2023
5.84
 77,655 5.84 5.84 5.76 0 0 0
23/10/2023
5.92
 63,813 5.84 5.92 5.84 0 0 0
20/10/2023
5.84
 201,165 5.84 5.84 5.60 0 0 0
19/10/2023
5.84
 137,006 5.84 5.84 5.68 0 0 0
18/10/2023
5.84
 149,621 5.84 5.92 5.76 0 0 0
17/10/2023
5.92
 98,412 5.92 5.92 5.84 0 0 0
16/10/2023
5.92
 56,400 5.92 5.92 5.84 0 0 0
13/10/2023
5.92
 128,478 5.84 6.00 5.84 0 0 0
12/10/2023
5.84
 86,001 6.00 6.00 5.84 0 0 0
11/10/2023
6.00
 196,055 5.92 6.00 5.84 0 0 0
10/10/2023
6.00
 131,651 5.92 6.00 5.84 0 0 0
09/10/2023
6.00
 128,301 6.00 6.00 5.92 0 0 0
06/10/2023
6.08
 132,201 6.00 6.08 5.84 0 0 0
05/10/2023
6.08
 117,415 6.00 6.08 5.84 0 0 0
04/10/2023
6.16
 92,786 5.84 6.16 5.84 600 0 0.0
03/10/2023
6.16
 232,600 6.00 6.16 5.52 0 0 0
02/10/2023
6.08
 313,911 5.84 6.16 5.84 0 0 0
29/09/2023
5.92
 64,234 5.76 5.92 5.76 0 0 0
28/09/2023
5.92
 100,204 5.76 5.92 5.68 0 0 0
27/09/2023
5.92
 74,820 5.76 5.92 5.68 0 0 0
26/09/2023
5.76
 138,449 5.76 5.92 5.68 0 0 0
25/09/2023
5.92
 56,725 5.84 6.00 5.68 0 0 0
22/09/2023
5.92
 144,815 6.00 6.08 5.76 0 500 -0.0
21/09/2023
6.08
 92,709 6.08 6.08 6.00 0 0 0
20/09/2023
6.16
 323,152 5.84 6.16 5.84 0 0 0
19/09/2023
5.44
 66,700 5.44 5.44 5.12 0 0 0
18/09/2023
5.92
 49,400 5.92 5.92 5.84 0 0 0
15/09/2023
5.44
 66,700 5.44 5.44 5.12 0 0 0
14/09/2023
5.92
 56,372 6.00 6.00 5.84 0 0 0
13/09/2023
6.00
 59,367 5.92 6.00 5.92 0 0 0
12/09/2023
6.00
 123,525 6.08 6.08 5.84 0 0 0
11/09/2023
6.08
 119,540 6.08 6.08 5.92 0 0 0
08/09/2023
6.08
 105,874 6.16 6.16 6.00 0 0 0
07/09/2023
6.16
 465,473 5.92 6.16 5.92 0 0 0
06/09/2023
6.00
 123,824 5.92 6.00 5.84 0 0 0
05/09/2023
6.00
 59,743 6.00 6.00 5.92 0 0 0
04/09/2023
6.24
 36,344 6.24 6.32 6.24 700 0 0.0
01/09/2023
6.32
 11,072 6.40 6.40 6.24 0 0 0
31/08/2023
6.00
 193,482 5.92 6.00 5.76 0 0 0
30/08/2023
6.00
 62,267 5.92 6.00 5.84 0 0 0
29/08/2023
6.00
 82,888 5.92 6.00 5.84 0 0 0
28/08/2023
6.00
 39,458 6.00 6.00 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |