CTCP Đầu tư và Phát triển TDT (tdt)

7
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
(2024-08-20) 		-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)
17/09/2020
6.50
 62,563 6.50 6.56 6.50 0 0 0
16/09/2020
6.50
 150,620 6.43 6.63 6.43 0 0 0
15/09/2020
6.43
 189,380 6.70 6.77 6.43 0 0 0
14/09/2020
6.70
 237,200 6.63 6.84 6.50 0 0 0
11/09/2020
6.63
 59,300 6.70 6.70 6.50 0 0 0
10/09/2020
6.70
 328,855 6.70 6.77 6.56 0 0 0
09/09/2020
6.70
 55,238 6.70 6.70 6.50 0 0 0
08/09/2020
6.70
 134,790 6.77 6.84 6.50 0 0 0
07/09/2020
6.77
 222,700 6.77 6.91 6.56 0 0 0
04/09/2020
6.77
 477,280 6.91 6.91 6.56 0 0 0
03/09/2020
6.91
 381,494 6.56 6.91 6.43 0 0 0
01/09/2020
6.56
 118,102 6.91 6.91 6.56 0 0 0
31/08/2020
6.91
 160,189 6.98 7.05 6.70 0 0 0
28/08/2020
6.98
 336,810 6.91 7.05 6.63 0 0 0
27/08/2020
6.91
 264,020 6.77 6.91 6.56 0 0 0
26/08/2020
6.77
 198,640 6.70 6.77 6.63 0 0 0
25/08/2020
6.70
 487,424 6.50 6.77 6.29 0 0 0
24/08/2020
6.50
 457,656 6.22 6.63 6.01 0 0 0
21/08/2020
6.22
 230,432 6.01 6.22 6.08 0 0 0
20/08/2020
6.01
 225,099 5.87 6.22 5.94 0 0 0
19/08/2020
5.87
 119,500 6.22 6.43 5.87 0 0 0
18/08/2020
6.22
 103,100 6.15 6.36 6.15 0 0 0
17/08/2020
6.15
 121,000 6.29 6.43 6.15 0 0 0
14/08/2020
6.29
 189,400 6.36 6.56 6.29 0 0 0
13/08/2020
6.36
 154,475 6.22 6.43 6.22 0 0 0
12/08/2020
6.22
 253,600 6.50 6.63 6.22 0 0 0
11/08/2020
6.50
 183,200 6.36 6.56 6.29 0 0 0
10/08/2020
6.36
 225,354 6.22 6.36 6.15 0 0 0
07/08/2020
6.22
 148,625 6.15 6.36 6.08 0 0 0
06/08/2020
6.15
 144,500 6.36 6.50 6.01 0 0 0
05/08/2020
6.36
 92,000 6.22 6.56 6.29 0 0 0
04/08/2020
6.22
 217,300 6.08 6.43 6.15 0 0 0
03/08/2020
6.08
 176,500 6.08 6.29 5.94 0 0 0
31/07/2020
6.08
 181,600 6.29 6.43 6.08 0 0 0
30/07/2020
6.29
 252,340 6.56 6.77 6.29 0 0 0
29/07/2020
6.56
 314,710 7.12 7.26 6.43 0 0 0
28/07/2020
7.12
 239,750 6.91 7.60 6.43 0 0 0
27/07/2020
6.91
 429,316 7.19 7.19 6.50 0 0 0
24/07/2020
7.19
 329,200 7.05 7.32 6.84 0 0 0
23/07/2020
7.05
 235,500 7.26 7.39 6.91 0 0 0
22/07/2020
7.26
 272,730 7.19 7.53 7.19 0 0 0
21/07/2020
7.19
 251,000 6.63 7.19 6.50 0 0 0
20/07/2020
6.63
 189,200 6.50 6.77 6.22 0 0 0
17/07/2020
6.50
 123,800 6.43 6.50 6.29 0 0 0
16/07/2020
6.43
 47,900 6.43 6.50 6.43 0 0 0
15/07/2020
6.43
 28,800 6.36 6.50 6.36 0 0 0
14/07/2020
6.36
 20,600 6.43 6.43 6.36 0 0 0
13/07/2020
6.43
 19,600 6.43 6.43 6.36 0 0 0
10/07/2020
6.43
 20,800 6.50 6.50 6.43 0 0 0
09/07/2020
6.50
 17,300 6.50 6.50 6.43 0 0 0
08/07/2020
6.50
 20,649 6.63 6.63 6.50 0 0 0
07/07/2020
6.63
 22,700 6.56 6.63 6.50 0 0 0
06/07/2020
6.56
 22,100 6.50 6.56 6.50 0 0 0
03/07/2020
6.50
 26,300 6.43 6.56 6.43 0 0 0
02/07/2020
6.43
 23,300 6.36 6.43 6.36 0 0 0
01/07/2020
6.36
 22,700 6.36 6.36 6.22 0 0 0
30/06/2020
6.36
 80,480 6.56 6.56 6.29 0 0 0
29/06/2020
6.56
 30,620 6.70 6.70 6.50 0 0 0
26/06/2020
6.70
 28,800 6.70 6.84 6.63 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
6.70
 39,090 6.79 7.05 6.63 0 0 0
24/06/2020
6.80
 69,270 6.85 6.91 6.80 0 0 0
23/06/2020
6.85
 27,420 6.91 6.91 6.85 0 0 0
22/06/2020
6.91
 85,470 6.74 6.97 6.74 0 0 0
19/06/2020
6.74
 62,661 6.68 6.74 6.45 0 700 -0.0
18/06/2020
6.68
 25,650 6.91 6.91 6.51 0 0 0
17/06/2020
6.91
 31,600 6.80 6.91 6.74 0 0 0
16/06/2020
6.80
 89,700 6.39 6.80 6.28 0 0 0
15/06/2020
6.39
 80,960 6.16 6.39 6.16 0 0 0
12/06/2020
6.16
 50,600 6.33 6.33 6.05 0 0 0
11/06/2020
6.33
 149,571 6.05 6.56 5.99 1,500 0 0.0
10/06/2020
6.05
 50,071 5.99 6.05 5.87 400 0 0.0
09/06/2020
5.99
 83,900 5.76 5.99 5.76 0 0 0
08/06/2020
5.76
 31,200 5.70 5.82 5.70 0 0 0
05/06/2020
5.70
 32,231 5.76 5.82 5.70 0 0 0
04/06/2020
5.76
 42,025 5.82 5.87 5.76 0 0 0
03/06/2020
5.82
 42,840 5.70 5.82 5.70 5,000 0 0.1
02/06/2020
5.70
 30,745 5.82 5.82 5.64 0 0 0
01/06/2020
5.82
 40,850 5.76 5.82 5.70 0 0 0
29/05/2020
5.76
 31,000 5.76 5.76 5.70 2,500 0 0.0
28/05/2020
5.76
 33,110 5.70 5.76 5.59 2,500 0 0.0
27/05/2020
5.70
 59,800 5.70 5.76 5.64 0 0 0
26/05/2020
5.70
 38,402 5.76 5.82 5.70 0 0 0
25/05/2020
5.76
 42,013 5.76 5.82 5.70 0 0 0
22/05/2020
5.76
 42,900 5.82 5.82 5.70 0 0 0
21/05/2020
5.82
 31,900 5.76 5.82 5.70 0 0 0
20/05/2020
5.76
 45,500 5.76 5.87 5.76 0 0 0
19/05/2020
5.76
 119,100 5.64 5.93 5.64 0 0 0
18/05/2020
5.64
 25,900 5.70 5.70 5.59 0 0 0
15/05/2020
5.70
 23,500 5.70 5.70 5.64 0 0 0
14/05/2020
5.70
 25,100 5.64 5.76 5.64 0 0 0
13/05/2020
5.64
 103,097 5.47 5.93 5.41 0 0 0
12/05/2020
5.47
 58,700 5.36 5.47 5.24 0 0 0
11/05/2020
5.36
 35,900 5.41 5.47 5.30 0 0 0
08/05/2020
5.41
 36,400 5.41 5.47 5.30 0 0 0
07/05/2020
5.41
 50,513 5.30 5.41 5.30 0 0 0
06/05/2020
5.30
 30,300 5.36 5.36 5.24 0 0 0
05/05/2020
5.36
 32,700 5.36 5.36 5.24 0 0 0
04/05/2020
5.36
 26,655 5.41 5.41 5.30 0 0 0
29/04/2020
5.41
 40,900 5.47 5.47 5.36 0 0 0
28/04/2020
5.47
 29,600 5.47 5.47 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |