CTCP Đầu tư và Phát triển TDT (tdt)

6.90
-0.10
(-1.43%)
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
(2024-08-20) 		-0.10 -1.41% 1,125,300 0 0
7
7.10
7
2 tháng
(2024-07-22) 		-0.10 -1.41% 2,462,600 0 0
7
7.10
7
3 tháng
(2024-06-21) 		0.10 1.45% 3,678,800 0 0
6.90
7.20
7
6 tháng
(2024-03-25) 		0 0% 8,504,400 -8 -0.0
6.90
7.70
7
12 tháng
(2023-09-25) 		-0.10 -1.35% 20,337,400 1,892 0.0
6.60
7.70
7
24 tháng
(2022-09-30) 		-1.15 -14.12% 33,778,096 -31,592 -0.2
5.66
8.15
7
36 tháng
(2021-10-05) 		-2.19 -23.84% 87,014,459 -27,708 0.0
5.66
13.61
7
60 tháng
(2019-10-16) 		0.70 11.03% 190,500,112 -12,408 0.3
4.78
17.83
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
7.12
 272,000 7.26 7.53 7.05 0 0 0
04/02/2021
7.26
 308,500 7.46 7.60 6.91 0 0 0
03/02/2021
7.46
 293,400 7.05 7.67 7.05 3,000 0 0.0
02/02/2021
7.05
 330,800 6.43 7.05 6.36 2,000 0 0.0
01/02/2021
6.43
 567,100 6.43 6.91 5.80 0 0 0
29/01/2021
6.43
 1,005,300 7.12 7.12 6.43 0 0 0
28/01/2021
7.12
 143,050 7.88 7.88 7.12 0 0 0
27/01/2021
7.88
 851,920 8.71 8.71 7.88 0 0 0
26/01/2021
8.71
 864,180 9.61 9.61 8.71 0 0 0
25/01/2021
9.61
 1,145,310 10.64 10.71 9.61 1,000 0 0.0
22/01/2021
10.64
 1,057,500 11.06 11.13 9.95 0 0 0
21/01/2021
11.06
 1,320,524 10.57 11.13 9.54 200 0 0.0
20/01/2021
10.57
 23,600 11.75 11.75 10.57 0 0 0
19/01/2021
11.75
 323,500 12.99 12.99 11.75 0 0 0
18/01/2021
12.99
 221,484 14.37 14.37 12.99 0 0 0
15/01/2021
14.37
 1,521,038 14.51 14.51 13.06 5,000 0 0.1
14/01/2021
14.51
 77,040 16.10 16.10 14.51 0 0 0
13/01/2021
16.10
 109,300 17.83 17.83 16.10 0 0 0
12/01/2021
17.83
 826,800 16.31 17.83 15.96 0 0 0
11/01/2021
16.31
 759,400 14.86 16.31 14.79 0 0 0
08/01/2021
14.86
 1,058,100 13.54 14.86 13.27 0 0 0
07/01/2021
13.54
 987,100 12.37 13.54 11.82 0 0 0
06/01/2021
12.37
 1,013,404 12.78 12.99 12.09 0 0 0
05/01/2021
12.78
 514,122 11.75 12.92 11.40 0 0 0
04/01/2021
11.75
 557,500 10.71 11.75 10.71 0 0 0
31/12/2020
10.71
 190,100 10.37 10.78 10.37 0 0 0
30/12/2020
10.37
 353,800 10.30 10.43 10.23 0 0 0
29/12/2020
10.30
 325,426 10.02 10.30 9.88 0 3,000 -0.0
28/12/2020
10.02
 374,400 10.02 10.16 9.88 0 0 0
25/12/2020
10.02
 184,100 10.09 10.23 10.02 0 0 0
24/12/2020
10.09
 217,900 10.50 10.57 10.02 1,000 0 0.0
23/12/2020
10.50
 266,600 9.61 10.50 9.47 1,000 0 0.0
22/12/2020
9.61
 389,632 9.67 9.88 9.47 0 0 0
21/12/2020
9.67
 238,329 9.40 9.74 9.12 0 0 0
18/12/2020
9.40
 138,100 9.47 9.47 8.98 0 0 0
17/12/2020
9.47
 112,498 9.40 9.47 9.19 1,000 0 0.0
16/12/2020
9.40
 255,758 9.19 9.40 8.98 0 0 0
15/12/2020
9.19
 179,100 8.91 9.33 8.98 1,000 0 0.0
14/12/2020
8.91
 120,100 8.78 9.19 8.85 0 0 0
11/12/2020
8.78
 137,239 8.98 8.98 8.78 0 0 0
10/12/2020
8.98
 144,200 8.98 9.05 8.71 0 0 0
09/12/2020
8.98
 190,388 8.57 9.33 8.85 0 0 0
08/12/2020
8.57
 370,898 7.81 8.57 7.81 0 0 0
07/12/2020
7.81
 49,169 7.74 7.88 7.81 0 0 0
04/12/2020
7.74
 28,500 7.81 7.81 7.74 0 0 0
03/12/2020
7.81
 81,620 7.81 7.88 7.74 0 0 0
02/12/2020
7.81
 70,920 7.95 7.95 7.81 0 0 0
01/12/2020
7.95
 48,250 7.95 7.95 7.81 0 0 0
30/11/2020
7.95
 76,220 7.95 8.02 7.81 0 0 0
27/11/2020
7.95
 65,180 8.02 8.09 7.95 0 0 0
26/11/2020
8.02
 45,454 8.02 8.09 7.95 0 0 0
25/11/2020
8.02
 58,200 7.95 8.09 7.95 0 0 0
24/11/2020
7.95
 103,400 7.95 8.09 7.95 0 0 0
23/11/2020
7.95
 55,106 8.02 8.09 7.95 0 0 0
20/11/2020
8.02
 62,460 8.02 8.02 8.02 0 0 0
19/11/2020
8.02
 100,560 7.95 8.09 7.95 0 0 0
18/11/2020
7.95
 127,784 7.95 8.02 7.81 0 0 0
17/11/2020
7.95
 68,330 7.95 8.02 7.74 0 0 0
16/11/2020
7.95
 36,500 7.88 7.95 7.88 0 0 0
13/11/2020
7.88
 39,424 8.02 8.02 7.60 0 0 0
12/11/2020
8.02
 33,456 8.09 8.09 8.02 0 0 0
11/11/2020
8.09
 19,400 8.09 8.09 8.02 0 0 0
10/11/2020
8.09
 65,400 8.09 8.22 7.88 0 0 0
09/11/2020
8.09
 40,610 8.09 8.09 8.02 0 0 0
06/11/2020
8.09
 54,900 8.09 8.15 8.02 0 0 0
05/11/2020
8.09
 39,600 7.88 8.15 7.74 0 0 0
04/11/2020
7.88
 24,300 7.95 8.29 7.88 0 0 0
03/11/2020
7.95
 11,600 8.09 8.09 7.95 0 0 0
02/11/2020
8.09
 23,100 8.09 8.09 7.95 0 0 0
30/10/2020
8.09
 9,100 8.02 8.22 8.02 0 0 0
29/10/2020
8.02
 42,700 8.09 8.15 7.95 0 0 0
28/10/2020
8.09
 82,100 8.36 8.36 8.09 0 0 0
27/10/2020
8.36
 129,154 8.36 8.50 8.29 0 0 0
26/10/2020
8.36
 159,130 8.36 8.43 8.29 0 0 0
23/10/2020
8.36
 91,510 8.29 8.64 8.29 0 0 0
22/10/2020
8.29
 49,511 8.15 8.29 8.22 0 0 0
21/10/2020
8.15
 132,020 8.02 8.29 8.02 0 0 0
20/10/2020
8.02
 136,500 8.02 8.36 8.02 0 0 0
19/10/2020
8.02
 190,000 8.09 8.15 7.74 0 0 0
16/10/2020
8.09
 94,200 8.09 8.15 7.88 0 0 0
15/10/2020
8.09
 106,400 8.02 8.09 7.95 0 0 0
14/10/2020
8.02
 119,700 8.15 8.64 8.02 0 0 0
13/10/2020
8.15
 74,900 8.02 8.29 8.02 0 0 0
12/10/2020
8.02
 287,800 7.67 8.29 7.67 0 0 0
09/10/2020
7.67
 271,863 7.32 7.67 7.32 0 0 0
08/10/2020
7.32
 88,750 7.12 7.32 7.19 0 0 0
07/10/2020
7.12
 54,532 7.26 7.26 7.12 0 0 0
06/10/2020
7.26
 116,670 7.12 7.26 7.12 0 0 0
05/10/2020
7.12
 179,091 7.19 7.26 7.05 0 0 0
02/10/2020
7.19
 155,832 6.98 7.60 7.05 0 0 0
01/10/2020
6.98
 66,360 7.05 7.12 6.98 0 0 0
30/09/2020
7.05
 80,600 7.05 7.05 6.91 0 0 0
29/09/2020
7.05
 191,907 7.05 7.19 7.05 0 0 0
28/09/2020
7.05
 228,395 6.84 7.26 6.91 0 0 0
25/09/2020
6.84
 188,980 6.84 6.98 6.84 0 0 0
24/09/2020
6.84
 75,652 6.84 6.84 6.77 0 0 0
23/09/2020
6.84
 92,590 6.70 6.84 6.70 0 0 0
22/09/2020
6.70
 110,140 6.70 6.77 6.70 0 0 0
21/09/2020
6.70
 176,116 6.50 6.70 6.50 0 0 0
18/09/2020
6.50
 227,800 6.50 6.63 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |