CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

5.59
-0.16
(-2.78%)
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) 		0.55 10.58% 32,112,700 -23,640 -0.1
5.02
6
5.75
2 tháng
(2024-07-22) 		0.06 1.05% 42,083,800 47,129 0.2
4.99
6
5.75
3 tháng
(2024-06-21) 		-0.36 -5.88% 56,210,700 -154,417 -0.8
4.99
6.21
5.75
6 tháng
(2024-03-25) 		-0.82 -12.42% 121,876,800 109,407 1.0
4.99
6.74
5.75
12 tháng
(2023-09-25) 		-0.89 -13.42% 374,848,700 56,832 -0.3
4.99
7.74
5.75
24 tháng
(2022-09-30) 		-2.45 -29.86% 817,931,600 -95,789 -3.0
2.81
9.05
5.75
36 tháng
(2021-10-05) 		-6.99 -54.87% 1,056,835,000 -53,189 -9.5
2.81
20.46
5.75
60 tháng
(2019-10-16) 		1.62 39.14% 1,109,055,400 -4,264,008 -103.3
2.81
20.46
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
5.58
 7,200 5.58 5.63 5.58 0 0 0
04/02/2021
5.58
 15,600 5.37 5.58 5.37 0 0 0
03/02/2021
5.37
 7,700 5.31 5.63 5.11 0 1,700 -0.0
02/02/2021
5.31
 9,000 5.48 5.48 5.11 0 0 0
01/02/2021
5.48
 19,600 5.58 5.93 5.20 0 0 0
29/01/2021
5.58
 6,500 5.74 5.74 5.35 0 0 0
28/01/2021
5.74
 14,100 5.93 5.93 5.52 0 0 0
27/01/2021
5.93
 3,800 5.78 6.01 5.52 0 0 0
26/01/2021
5.78
 24,400 6.14 6.14 5.71 7,000 0 0.1
25/01/2021
6.14
 4,900 6.01 6.14 6.01 0 0 0
22/01/2021
6.01
 3,200 6.23 6.23 5.80 0 0 0
21/01/2021
6.23
 35,700 5.97 6.23 5.61 0 0 0
20/01/2021
5.97
 11,100 5.93 6.19 5.58 0 0 0
19/01/2021
5.93
 29,400 6.19 6.23 5.76 0 0 0
18/01/2021
6.19
 46,700 6.23 6.29 5.97 0 0 0
15/01/2021
6.23
 9,400 6.32 6.32 6.01 0 0 0
14/01/2021
6.32
 13,100 6.01 6.32 6.01 0 0 0
13/01/2021
6.01
 49,800 6.23 6.23 5.89 0 0 0
12/01/2021
6.23
 14,400 6.14 6.36 5.76 0 1,000 -0.0
11/01/2021
6.14
 28,100 6.44 6.44 5.99 3,000 0 0.0
08/01/2021
6.44
 53,200 6.12 6.53 6.29 8,500 0 0.1
07/01/2021
6.12
 64,200 5.74 6.12 5.74 1,000 0 0.0
06/01/2021
5.74
 32,200 5.37 5.74 5.41 0 0 0
05/01/2021
5.37
 61,600 5.03 5.37 5.28 0 0 0
04/01/2021
5.03
 18,700 5.00 5.35 4.98 0 0 0
31/12/2020
5.00
 4,420 4.88 5.07 4.81 440 630 -0.0
30/12/2020
4.88
 18,100 4.88 5.07 4.88 1,700 0 0
29/12/2020
4.88
 870 5.05 5.09 4.88 0 0 0
28/12/2020
5.05
 114,590 4.81 5.07 4.88 0 0 0
25/12/2020
4.81
 11,750 4.53 4.83 4.53 0 0 0
24/12/2020
4.53
 17,870 4.68 4.73 4.53 0 0 0
23/12/2020
4.68
 750 4.81 4.88 4.64 0 0 0
22/12/2020
4.81
 13,550 4.64 4.85 4.51 0 0 0
21/12/2020
4.64
 33,940 4.68 4.68 4.42 0 0 0
18/12/2020
4.68
 2,410 4.64 4.85 4.40 0 0 0
17/12/2020
4.64
 320 4.64 4.64 4.64 0 0 0
16/12/2020
4.64
 14,990 4.51 4.81 4.51 0 0 0
15/12/2020
4.51
 1,720 4.51 4.51 4.38 0 0 0
14/12/2020
4.51
 2,980 4.51 4.51 4.47 0 0 0
11/12/2020
4.51
 4,660 4.51 4.68 4.47 0 0 0
10/12/2020
4.51
 1,890 4.55 4.55 4.47 0 0 0
09/12/2020
4.55
 9,040 4.51 4.73 4.55 0 0 0
08/12/2020
4.51
 19,880 4.38 4.68 4.34 0 0 0
07/12/2020
4.38
 8,380 4.30 4.58 4.30 0 0 0
04/12/2020
4.30
 3,470 4.55 4.55 4.30 0 0 0
03/12/2020
4.55
 430 4.60 4.60 4.51 0 0 0
02/12/2020
4.60
 10 4.42 4.60 4.60 0 0 0
01/12/2020
4.42
 2,920 4.42 4.60 4.12 0 0 0
30/11/2020
4.42
 2,660 4.42 4.58 4.32 500 0 0.0
27/11/2020
4.42
 1,070 4.38 4.64 4.32 0 0 0
26/11/2020
4.38
 18,850 4.47 4.47 4.32 0 0 0
25/11/2020
4.47
 1,150 4.60 4.60 4.47 0 0 0
24/11/2020
4.60
 930 4.42 4.64 4.42 0 0 0
23/11/2020
4.42
 42,310 4.58 4.58 4.40 0 0 0
20/11/2020
4.58
 530 4.38 4.58 4.30 0 0 0
19/11/2020
4.38
 1,280 4.40 4.58 4.38 0 0 0
18/11/2020
4.40
 4,380 4.58 4.58 4.34 0 0 0
17/11/2020
4.58
 30 4.58 4.58 4.58 0 0 0
16/11/2020
4.58
 12,030 4.64 4.73 4.34 0 0 0
13/11/2020
4.64
 4,260 4.66 4.92 4.60 0 0 0
12/11/2020
4.66
 5,610 4.64 4.81 4.64 0 0 0
11/11/2020
4.64
 180 4.64 4.64 4.62 0 0 0
10/11/2020
4.64
 2,750 4.64 4.77 4.51 0 0 0
09/11/2020
4.64
 2,020 4.55 4.85 4.55 0 0 0
06/11/2020
4.55
 26,340 4.29 4.58 4.51 0 0 0
05/11/2020
4.29
 8,190 4.55 4.55 4.29 0 0 0
04/11/2020
4.55
 12,140 4.53 4.55 4.49 0 0 0
03/11/2020
4.53
 44,130 4.25 4.53 4.19 0 0 0
02/11/2020
4.25
 3,600 4.19 4.25 4.19 0 0 0
30/10/2020
4.19
 2,680 4.27 4.27 4.09 0 0 0
29/10/2020
4.27
 2,360 4.30 4.30 4.09 0 0 0
28/10/2020
4.30
 67,260 4.30 4.30 4.17 0 0 0
27/10/2020
4.30
 5,980 4.25 4.30 4.25 0 0 0
26/10/2020
4.25
 3,670 4.25 4.25 4.12 0 0 0
23/10/2020
4.25
 10,030 4.29 4.30 4.21 0 0 0
22/10/2020
4.29
 2,090 4.30 4.30 4.21 0 0 0
21/10/2020
4.30
 13,090 4.29 4.30 4.21 0 0 0
20/10/2020
4.29
 25,880 4.08 4.30 4.17 0 0 0
19/10/2020
4.08
 24,750 4.25 4.25 3.97 0 0 0
16/10/2020
4.25
 3,980 4.29 4.29 4.24 0 0 0
15/10/2020
4.29
 1,200 4.25 4.30 4.17 0 0 0
14/10/2020
4.25
 980 4.25 4.30 4.03 0 0 0
13/10/2020
4.25
 330 4.28 4.28 4.02 0 0 0
12/10/2020
4.28
 690 4.28 4.28 4.02 0 0 0
09/10/2020
4.28
 680 4.28 4.30 4.24 0 0 0
08/10/2020
4.28
 1,900 4.27 4.28 4.27 0 0 0
07/10/2020
4.27
 510 4.28 4.28 4.17 0 0 0
06/10/2020
4.28
 140 4.08 4.29 4.09 0 0 0
05/10/2020
4.08
 460 4.30 4.30 4.06 0 0 0
02/10/2020
4.30
 10 4.29 4.30 4.30 0 0 0
01/10/2020
4.29
 20,880 4.27 4.30 4.08 0 0 0
30/09/2020
4.27
 4,880 4.27 4.30 4.21 0 0 0
29/09/2020
4.27
 21,910 4.21 4.30 4.04 0 0 0
28/09/2020
4.21
 680 4.21 4.25 4.09 0 0 0
25/09/2020
4.21
 13,750 4.25 4.25 4.08 0 0 0
24/09/2020
4.25
 560 4.25 4.25 4.25 0 0 0
23/09/2020
4.25
 680 4.08 4.25 4.25 0 0 0
22/09/2020
4.08
 84,480 4.27 4.27 4.00 0 0 0
21/09/2020
4.27
 12,880 4.25 4.30 4.08 0 0 0
18/09/2020
4.25
 1,680 4.29 4.29 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |