CTCP Đầu tư và Phát triển TDT (tdt)

6.70
-0.10
(-1.47%)

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
(2024-10-14)
-0.10 -1.45% 572,900 0 0
6.70
6.90
6.80
2 tháng
(2024-09-16)
-0.20 -2.86% 1,726,900 0 0
6.70
7
6.80
3 tháng
(2024-08-15)
-0.20 -2.86% 2,811,100 0 0
6.70
7.10
6.80
6 tháng
(2024-05-17)
-0.70 -9.33% 7,723,300 35 0.0
6.70
7.50
6.80
12 tháng
(2023-11-20)
0.10 1.49% 16,805,100 -8 -0.0
6.60
7.70
6.80
24 tháng
(2022-11-24)
0.18 2.77% 33,179,488 -32,032 -0.2
6.52
8.05
6.80
36 tháng
(2021-11-29)
-4.76 -41.17% 66,955,437 -107,008 -1.2
5.66
13.61
6.80
60 tháng
(2019-12-10)
-0.11 -1.60% 190,026,202 -20,108 0.2
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)
01/09/2021
9.54
348,400 9.54 9.67 9.26 0 0 0
31/08/2021
9.54
729,037 9.81 10.09 9.47 0 0 0
30/08/2021
9.81
577,400 9.33 9.95 9.40 0 0 0
27/08/2021
9.33
364,778 8.91 9.47 8.64 0 0 0
26/08/2021
8.91
387,361 8.64 8.98 8.50 0 0 0
25/08/2021
8.64
387,410 8.64 8.85 8.29 0 0 0
24/08/2021
8.64
596,256 9.33 9.33 8.50 0 0 0
23/08/2021
9.33
478,200 9.12 9.40 8.98 0 0 0
20/08/2021
9.12
848,500 9.74 10.09 8.98 2,400 1,000 0.0
19/08/2021
9.74
1,228,100 8.91 9.74 8.85 0 2,100 -0.0
18/08/2021
8.91
836,661 8.50 9.05 8.50 0 0 0
17/08/2021
8.50
544,300 8.71 9.33 8.43 0 0 0
16/08/2021
8.71
837,500 7.95 8.71 7.95 0 0 0
13/08/2021
7.95
100,300 8.09 8.09 7.81 0 0 0
12/08/2021
8.09
100,000 8.09 8.09 7.95 0 0 0
11/08/2021
8.09
51,700 8.02 8.22 8.02 0 0 0
10/08/2021
8.02
84,700 7.88 8.09 7.88 0 0 0
09/08/2021
7.88
76,400 7.81 8.15 7.88 0 0 0
06/08/2021
7.81
56,400 7.81 7.88 7.67 200 0 0.0
05/08/2021
7.81
81,400 7.74 7.88 7.67 0 0 0
04/08/2021
7.74
67,400 7.67 7.88 7.67 0 0 0
03/08/2021
7.67
89,400 7.53 7.74 7.53 0 0 0
02/08/2021
7.53
102,900 7.60 7.67 7.46 0 0 0
30/07/2021
7.60
60,000 7.60 7.67 7.53 0 0 0
29/07/2021
7.60
78,800 7.53 7.60 7.53 0 0 0
28/07/2021
7.53
32,901 7.53 7.60 7.53 0 0 0
27/07/2021
7.53
104,300 7.39 7.60 7.46 0 0 0
26/07/2021
7.39
46,700 7.67 7.67 7.32 0 0 0
23/07/2021
7.67
17,801 7.67 7.95 7.53 0 0 0
22/07/2021
7.67
74,137 7.60 7.95 7.53 0 16,100 -0.2
21/07/2021
7.60
58,300 7.46 7.81 7.46 0 0 0
20/07/2021
7.46
33,100 7.32 7.53 7.32 0 0 0
19/07/2021
7.32
61,900 7.60 7.60 7.32 0 0 0
16/07/2021
7.60
22,600 7.60 7.95 7.53 0 0 0
15/07/2021
7.60
57,000 7.53 7.60 7.39 0 0 0
14/07/2021
7.53
36,400 7.53 7.60 7.39 0 0 0
13/07/2021
7.53
50,500 7.32 7.53 7.26 0 0 0
12/07/2021
7.32
417,200 7.81 7.81 7.05 0 10,000 -0.1
09/07/2021
7.81
87,800 7.88 7.95 7.74 0 0 0
08/07/2021
7.88
69,512 7.95 7.95 7.74 0 0 0
07/07/2021
7.95
229,601 8.09 8.15 7.32 0 0 0
06/07/2021
8.09
142,800 8.15 8.22 8.09 0 0 0
05/07/2021
8.15
240,554 8.09 8.29 7.95 0 0 0
02/07/2021
8.09
94,386 8.22 8.22 8.09 0 0 0
01/07/2021
8.22
177,606 8.22 8.22 7.95 0 0 0
30/06/2021
8.22
109,164 8.22 8.22 8.09 200 0 0.0
29/06/2021
8.22
137,800 8.36 8.36 8.15 0 0 0
28/06/2021
8.36
139,127 8.29 8.36 8.15 0 0 0
25/06/2021
8.29
176,444 8.36 8.43 8.15 7,500 0 0.1
24/06/2021
8.36
97,200 8.36 8.50 8.29 0 0 0
23/06/2021
8.36
126,300 8.64 8.64 8.29 3,600 0 0.0
22/06/2021
8.64
372,664 8.50 8.98 8.64 4,800 0 0.1
21/06/2021
8.50
129,647 8.29 8.85 8.29 0 0 0
18/06/2021
8.29
273,500 8.15 8.29 8.09 0 0 0
17/06/2021
8.15
221,600 8.22 8.36 7.95 0 0 0
16/06/2021
8.22
90,122 8.22 8.29 8.09 0 0 0
15/06/2021
8.22
196,856 8.22 8.50 8.22 0 0 0
14/06/2021
8.22
234,100 8.15 8.43 7.95 0 0 0
11/06/2021
8.15
176,000 7.95 8.29 7.81 0 3,000 -0.0
10/06/2021
7.95
66,200 8.09 8.15 7.95 0 0 0
09/06/2021
8.09
144,500 8.02 8.29 7.88 0 0 0
08/06/2021
8.02
428,240 8.71 8.71 7.88 0 0 0
07/06/2021
8.71
332,520 8.71 9.12 8.29 3,000 0 0.0
04/06/2021
8.71
284,741 9.33 9.33 8.64 0 0 0
03/06/2021
9.33
617,200 8.91 9.67 8.91 2,500 0 0.0
02/06/2021
8.91
562,228 8.15 8.91 8.36 0 0 0
01/06/2021
8.15
430,300 7.46 8.15 7.32 0 0 0
31/05/2021
7.46
172,807 7.53 7.67 7.32 0 0 0
28/05/2021
7.53
135,800 7.60 7.67 7.46 0 0 0
27/05/2021
7.60
119,600 7.67 7.67 7.53 0 0 0
26/05/2021
7.67
189,400 7.67 7.74 7.53 0 0 0
25/05/2021
7.67
101,000 7.67 7.74 7.53 0 0 0
24/05/2021
7.67
92,105 7.67 7.74 7.53 0 4,000 -0.0
21/05/2021
7.67
121,501 7.60 7.81 7.46 0 0 0
20/05/2021
7.60
82,000 7.67 7.81 7.39 0 0 0
19/05/2021
7.67
130,100 7.67 7.88 7.53 0 0 0
18/05/2021
7.67
60,000 7.88 7.88 7.67 0 0 0
17/05/2021
7.88
108,000 7.88 8.09 7.74 0 0 0
14/05/2021
7.88
96,062 7.88 7.95 7.74 0 0 0
13/05/2021
7.88
142,700 7.95 8.02 7.74 0 0 0
12/05/2021
7.95
104,000 7.95 8.09 7.81 0 0 0
11/05/2021
7.95
133,928 7.81 8.02 7.67 2,000 1,000 0.0
10/05/2021
7.81
132,812 7.95 7.95 7.60 0 0 0
07/05/2021
7.95
76,700 8.09 8.29 7.88 0 0 0
06/05/2021
8.09
221,100 7.88 8.36 7.81 400 0 0.0
05/05/2021
7.88
200,056 7.53 8.02 7.53 0 0 0
04/05/2021
7.53
232,700 7.81 7.81 7.32 0 0 0
29/04/2021
7.81
174,840 8.02 8.09 7.81 0 0 0
28/04/2021
8.02
159,521 7.88 8.09 7.81 0 0 0
27/04/2021
7.88
221,900 8.22 8.29 7.88 0 0 0
26/04/2021
8.22
232,500 8.57 8.71 8.15 0 0 0
23/04/2021
8.57
341,200 8.57 8.64 8.09 0 0 0
22/04/2021
8.57
306,210 9.12 9.12 8.57 0 0 0
20/04/2021
9.12
175,800 9.26 9.33 8.98 0 0 0
19/04/2021
9.26
243,119 8.98 9.33 8.71 0 0 0
16/04/2021
8.98
443,923 9.12 9.19 8.64 0 0 0
15/04/2021
9.12
299,300 9.33 9.47 9.12 0 0 0
14/04/2021
9.33
386,657 9.54 9.54 9.05 0 600 -0.0
13/04/2021
9.54
648,732 9.67 9.67 9.33 0 5,000 -0.1
12/04/2021
9.67
445,701 10.02 10.02 9.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |