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

5.50
-0.16
(-2.83%)
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
(2024-08-19) 		0.34 6.59% 29,000,000 -87,640 -0.5
5.02
6
5.50
2 tháng
(2024-07-22) 		-0.19 -3.34% 38,685,200 7,729 0.0
4.99
6
5.50
3 tháng
(2024-06-20) 		-0.63 -10.24% 53,629,900 -116,549 -0.5
4.99
6.21
5.50
6 tháng
(2024-03-22) 		-1.18 -17.60% 120,534,600 88,907 1.0
4.99
6.74
5.50
12 tháng
(2023-09-25) 		-1.14 -17.19% 371,450,100 17,432 -0.5
4.99
7.74
5.50
24 tháng
(2022-09-29) 		-2.59 -32% 815,405,000 -156,789 -3.5
2.81
9.05
5.50
36 tháng
(2021-10-04) 		-7.08 -56.27% 1,054,060,400 -107,589 -10.2
2.81
20.46
5.50
60 tháng
(2019-10-15) 		1.35 32.53% 1,105,672,920 -4,303,408 -103.5
2.81
20.46
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
5.71
 732,400 5.67 5.75 5.60 78,100 24,900 0.4
23/04/2024
5.60
 724,700 5.63 5.71 5.47 10,200 46,300 -0.2
22/04/2024
5.68
 755,900 5.66 5.77 5.63 48,600 16,200 0.2
19/04/2024
5.58
 1,584,100 5.61 5.76 5.48 36,900 27,300 0.1
17/04/2024
5.48
 822,200 5.64 5.67 5.47 38,600 11,500 0.2
16/04/2024
5.56
 1,745,400 5.81 5.82 5.45 41,500 4,600 0.2
15/04/2024
5.82
 1,972,500 6.20 6.25 5.82 7,900 15,900 -0.1
12/04/2024
6.25
 519,300 6.28 6.31 6.23 13,700 7,600 0.0
11/04/2024
6.24
 922,100 6.24 6.30 6.20 39,200 0 0.3
10/04/2024
6.31
 735,500 6.32 6.39 6.31 16,500 0 0.1
09/04/2024
6.31
 1,184,700 6.32 6.36 6.21 9,900 4,200 0.0
08/04/2024
6.32
 962,000 6.40 6.44 6.32 3,900 10,600 -0.1
05/04/2024
6.44
 1,007,300 6.52 6.52 6.42 1,000 5,200 -0.0
04/04/2024
6.52
 1,274,600 6.57 6.61 6.51 0 0 0
03/04/2024
6.60
 1,526,100 6.69 6.71 6.55 10,600 900 0.1
02/04/2024
6.67
 970,700 6.58 6.72 6.55 10,800 4,900 0.0
01/04/2024
6.58
 1,589,500 6.64 6.64 6.56 0 52,300 -0.4
29/03/2024
6.64
 921,300 6.73 6.73 6.62 900 3,000 -0.0
28/03/2024
6.69
 1,055,400 6.78 6.82 6.65 200 1,200 -0.0
27/03/2024
6.74
 1,635,800 6.64 6.80 6.63 45,800 0 0.4
26/03/2024
6.62
 979,600 6.59 6.66 6.58 2,200 0 0.0
25/03/2024
6.57
 1,610,700 6.68 6.77 6.57 2,700 0 0.0
22/03/2024
6.68
 2,056,400 6.70 6.86 6.65 28,800 9,900 0.2
21/03/2024
6.70
 1,373,200 6.67 6.80 6.66 3,400 45,300 -0.3
20/03/2024
6.67
 1,043,300 6.57 6.77 6.58 65,700 60,000 0.0
19/03/2024
6.57
 1,959,900 6.48 6.89 6.44 8,300 0 0.1
18/03/2024
6.48
 4,307,700 6.77 6.84 6.35 47,000 90,700 -0.4
15/03/2024
6.77
 1,770,300 6.78 6.90 6.75 1,500 79,600 -0.6
14/03/2024
6.78
 2,835,200 6.76 6.94 6.76 0 6,100 -0.0
13/03/2024
6.76
 8,159,400 7.05 7.05 6.76 82,200 10,800 0.6
12/03/2024
7.05
 3,837,700 6.86 7.05 6.72 108,100 83,100 0.2
11/03/2024
6.86
 3,015,900 6.96 7.06 6.86 6,100 232,600 -1.9
08/03/2024
6.96
 5,430,200 7.07 7.11 6.94 14,300 35,600 -0.2
07/03/2024
7.07
 7,405,600 7.49 7.49 7.06 91,700 36,400 0.5
06/03/2024
7.49
 5,451,400 7.62 7.62 7.15 223,800 2,500 1.9
05/03/2024
7.62
 4,071,500 7.33 7.62 7.11 37,200 291,700 -2.2
04/03/2024
7.33
 4,631,000 7.53 7.62 7.33 17,100 603,900 -5.2
01/03/2024
7.53
 2,727,600 7.74 7.74 7.47 44,000 254,565 -1.9
29/02/2024
7.74
 8,057,800 7.63 7.91 7.38 291,700 971,600 -6.1
28/02/2024
7.63
 6,417,800 7.15 7.63 7.08 605,200 44,500 4.8
27/02/2024
7.15
 4,126,400 7.34 7.40 7.03 239,600 194,000 0.4
26/02/2024
7.34
 6,572,500 6.99 7.34 6.90 1,000,000 67,500 7.9
23/02/2024
6.99
 3,334,400 6.92 6.99 6.74 44,500 192,600 -1.2
22/02/2024
6.92
 1,764,300 7.05 7.07 6.91 4,400 55,600 -0.4
21/02/2024
7.05
 3,034,600 6.99 7.05 6.84 134,800 3,800 1.1
20/02/2024
6.99
 7,289,900 6.73 7.03 6.57 266,800 14,100 2.1
19/02/2024
6.73
 3,410,500 6.59 6.73 6.50 119,900 2,000 0.9
16/02/2024
6.59
 3,318,700 6.47 6.61 6.38 4,900 8,800 -0.0
15/02/2024
6.47
 1,862,800 6.32 6.50 6.30 13,000 7,500 0.0
07/02/2024
6.32
 1,107,200 6.10 6.34 6.10 600 22,200 -0.2
06/02/2024
6.10
 531,500 6.08 6.14 6.08 6,500 400 0.0
05/02/2024
6.08
 1,396,400 6.10 6.18 6.04 7,400 22,500 -0.1
02/02/2024
6.10
 1,677,300 6.31 6.33 6.10 1,400 8,010 -0.0
01/02/2024
6.31
 1,002,700 6.31 6.36 6.28 1,500 2,400 -0.0
31/01/2024
6.31
 2,090,400 6.65 6.65 6.31 27,800 16,400 0.1
30/01/2024
6.65
 2,317,700 6.31 6.65 6.28 18,700 170,400 -1.1
29/01/2024
6.31
 1,636,800 6.43 6.44 6.30 8,500 15,700 -0.1
26/01/2024
6.43
 874,100 6.41 6.47 6.41 0 8,600 -0.1
25/01/2024
6.41
 755,200 6.48 6.50 6.41 300 77,000 -0.6
24/01/2024
6.48
 887,400 6.36 6.48 6.36 2,000 100 0.0
23/01/2024
6.36
 2,542,000 6.61 6.62 6.36 58,700 2,200 0.4
22/01/2024
6.61
 4,478,700 6.62 6.99 6.46 138,500 132,600 0.1
19/01/2024
6.62
 6,096,300 6.39 6.69 6.42 11,900 131,900 -0.9
18/01/2024
6.39
 1,135,000 6.32 6.39 6.25 2,300 76,600 -0.6
17/01/2024
6.32
 2,841,700 6.24 6.47 6.24 16,100 124,600 -0.8
16/01/2024
6.24
 824,700 6.23 6.30 6.16 14,300 13,400 0.0
15/01/2024
6.23
 1,330,300 6.40 6.52 6.23 500 38,200 -0.3
12/01/2024
6.40
 2,349,600 6.60 6.60 6.31 7,700 31,400 -0.2
11/01/2024
6.60
 3,306,800 6.82 6.82 6.52 200 86,500 -0.7
10/01/2024
6.82
 6,130,400 6.52 6.82 6.47 9,300 44,000 -0.3
09/01/2024
6.52
 5,794,200 6.21 6.52 6.16 27,200 80,400 -0.4
08/01/2024
6.21
 3,430,300 5.89 6.22 5.91 494,700 100 3.6
05/01/2024
5.89
 1,404,300 5.90 5.92 5.80 100 21,800 -0.2
04/01/2024
5.90
 1,306,100 5.88 5.96 5.88 33,700 0 0.2
03/01/2024
5.88
 694,100 5.80 5.89 5.80 22,200 9,200 0.1
02/01/2024
5.80
 2,433,200 5.99 6.08 5.76 4,100 82,400 -0.5
29/12/2023
5.99
 642,600 5.93 6.02 5.93 10,400 3,900 0.0
28/12/2023
5.93
 611,900 5.93 5.97 5.91 0 21,200 -0.1
27/12/2023
5.93
 626,800 6.02 6.04 5.93 0 4,800 -0.0
26/12/2023
6.02
 495,900 6.04 6.08 6.02 4,900 1,000 0.0
25/12/2023
6.04
 524,700 5.90 6.05 5.90 30,900 0 0.2
22/12/2023
5.90
 588,500 5.93 5.97 5.90 0 16,100 -0.1
21/12/2023
5.93
 377,100 5.96 5.97 5.89 4,700 0 0.0
20/12/2023
5.96
 310,000 5.95 5.98 5.93 1,800 3,400 -0.0
19/12/2023
5.95
 976,200 5.90 6.01 5.87 0 12,400 -0.1
18/12/2023
5.90
 602,500 6.01 6.06 5.90 0 57,300 -0.4
15/12/2023
6.01
 514,700 6.00 6.06 5.96 70,800 0 0.5
14/12/2023
6.00
 738,900 5.99 6.10 5.98 46,000 9,800 0.3
13/12/2023
5.99
 1,569,100 6.15 6.21 5.99 3,200 33,600 -0.2
12/12/2023
6.15
 695,300 6.14 6.22 6.13 2,100 8,300 -0.0
11/12/2023
6.14
 1,126,900 6.19 6.31 6.13 0 54,200 -0.4
08/12/2023
6.19
 1,463,100 6.37 6.43 6.19 4,400 12,200 -0.1
07/12/2023
6.37
 2,005,600 6.37 6.55 6.21 5,000 35,100 -0.2
06/12/2023
6.37
 2,147,600 6.14 6.40 6.15 82,100 7,000 0.6
05/12/2023
6.14
 1,419,700 6.14 6.30 6.07 0 2,700 -0.0
04/12/2023
6.14
 2,098,400 5.79 6.17 5.85 140,300 0 1.0
01/12/2023
5.79
 481,800 5.81 5.89 5.77 0 20,200 -0.1
30/11/2023
5.81
 1,254,300 5.81 5.97 5.81 5,900 43,600 -0.3
29/11/2023
5.81
 574,300 5.79 5.84 5.78 0 14,200 -0.1
28/11/2023
5.79
 1,149,800 5.77 5.79 5.62 12,800 85,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |