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

5.75
0.25
(4.55%)
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)
07/07/2023
7.36
 1,924,300 7.47 7.47 7.31 29,600 0 0.3
06/07/2023
7.47
 2,753,400 7.64 7.66 7.37 0 24,500 -0.2
05/07/2023
7.64
 1,942,100 7.65 7.76 7.58 30,300 28,700 0.0
04/07/2023
7.65
 2,264,200 7.69 7.80 7.58 8,400 21,300 -0.1
03/07/2023
7.69
 1,888,000 7.48 7.71 7.49 44,300 0 0.4
30/06/2023
7.48
 1,731,900 7.37 7.55 7.34 0 0 0
29/06/2023
7.37
 4,050,800 7.75 7.75 7.37 31,400 0 0.3
28/06/2023
7.75
 4,601,800 8.07 8.08 7.71 13,100 21,300 -0.1
27/06/2023
8.07
 2,434,800 8.01 8.21 8.00 1,000 4,400 -0.0
26/06/2023
8.01
 7,151,900 8.37 8.63 7.99 82,600 30,500 0.5
23/06/2023
8.37
 6,542,400 8.54 8.80 8.19 12,400 81,100 -0.7
22/06/2023
8.54
 8,164,500 8.15 8.63 8.16 62,000 163,300 -1.0
21/06/2023
8.15
 2,316,600 7.91 8.15 7.87 1,400 24,800 -0.2
20/06/2023
7.91
 3,579,800 7.75 7.94 7.74 61,800 0 0.6
19/06/2023
7.75
 2,988,000 7.91 8.07 7.75 116,900 15,800 0.9
16/06/2023
7.91
 5,531,400 8.22 8.50 7.91 39,000 1,500 0.4
15/06/2023
8.22
 2,783,000 8.25 8.42 7.96 39,200 1,500 0.4
14/06/2023
8.25
 4,680,600 8.54 8.88 8.25 23,800 18,800 0.0
13/06/2023
8.54
 7,284,900 9.05 9.05 8.46 55,300 26,800 0.3
12/06/2023
9.05
 3,169,600 8.84 9.09 8.71 13,500 1,000 0.1
09/06/2023
8.84
 4,222,500 8.42 8.84 8.33 9,900 41,700 -0.3
08/06/2023
8.42
 5,342,300 7.88 8.42 8.12 2,000 86,800 -0.8
07/06/2023
7.88
 3,459,900 7.37 7.88 7.58 1,000 65,000 -0.6
06/06/2023
7.37
 3,225,800 7.17 7.41 7.26 24,500 1,300 0.2
05/06/2023
7.17
 3,425,100 7.16 7.37 7.11 10,000 0 0.1
02/06/2023
7.16
 3,279,000 7.24 7.32 7.07 2,300 0 0.0
01/06/2023
7.24
 3,510,300 7.06 7.31 7.06 0 6,400 -0.1
31/05/2023
7.06
 11,850,300 7.05 7.31 6.89 56,500 8,800 0.4
30/05/2023
7.05
 2,050,400 7.05 7.19 6.93 0 25,100 -0.2
29/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2023
7.05
 6,010,500 6.73 7.05 6.73 69,400 6,700 0.5
26/05/2023
6.73
 4,245,200 7.01 7.01 6.73 0 22,400 -0.2
25/05/2023
7.01
 2,800,300 6.84 7.06 6.84 31,600 0 0.3
24/05/2023
6.84
 795,300 6.81 6.95 6.81 2,200 1,100 0.0
23/05/2023
6.81
 445,000 6.79 6.94 6.79 5,100 1,400 0.0
22/05/2023
6.79
 565,200 6.65 6.79 6.57 29,500 1,100 0.3
19/05/2023
6.65
 781,000 6.73 6.81 6.48 1,100 6,000 -0.0
18/05/2023
6.73
 942,800 6.88 6.88 6.72 1,100 4,700 -0.0
17/05/2023
6.88
 1,029,300 6.94 6.94 6.70 0 44,100 -0.4
16/05/2023
6.94
 1,257,300 6.88 6.95 6.82 0 37,500 -0.4
15/05/2023
6.88
 1,571,400 6.72 6.95 6.78 0 66,000 -0.6
12/05/2023
6.72
 1,357,000 6.43 6.80 6.44 33,200 13,600 0.2
11/05/2023
6.43
 936,100 6.59 6.59 6.40 300 76,500 -0.7
10/05/2023
6.59
 697,400 6.46 6.59 6.37 8,000 15,300 -0.1
09/05/2023
6.46
 452,100 6.49 6.65 6.44 0 79,900 -0.7
08/05/2023
6.49
 673,900 6.58 6.73 6.45 4,000 43,700 -0.4
05/05/2023
6.58
 644,900 6.37 6.66 6.37 200 47,100 -0.4
04/05/2023
6.37
 920,600 6.22 6.50 6.15 14,400 11,000 0.0
28/04/2023
6.22
 905,600 6.29 6.35 6.00 1,000 18,400 -0.1
27/04/2023
6.29
 727,400 6.22 6.37 6.12 800 13,200 -0.1
26/04/2023
6.22
 894,100 6.02 6.34 6.02 0 10,100 -0.1
25/04/2023
6.02
 1,181,700 6.02 6.40 6.02 10,300 47,410 -0.3
24/04/2023
6.02
 1,553,000 5.64 6.02 5.49 9,300 9,930 -0.0
21/04/2023
5.64
 569,800 5.67 5.71 5.53 23,100 3,000 0.2
20/04/2023
5.67
 340,800 5.62 5.69 5.56 5,700 9,800 -0.0
19/04/2023
5.62
 433,200 5.73 5.86 5.56 5,100 28,510 -0.2
18/04/2023
5.73
 576,100 5.61 5.77 5.49 32,400 2,310 0.2
17/04/2023
5.61
 635,900 5.56 5.67 5.45 91,800 0 0.7
14/04/2023
5.56
 1,007,800 5.86 6.04 5.56 34,400 1 0.3
13/04/2023
5.86
 1,120,400 6.16 6.21 5.86 12,400 53,200 -0.3
12/04/2023
6.16
 1,024,600 5.97 6.26 6.00 18,300 7,210 0.1
11/04/2023
5.97
 998,000 5.72 5.97 5.58 40,300 8,000 0.3
10/04/2023
5.72
 1,530,100 5.64 5.99 5.49 2,500 19,600 -0.1
07/04/2023
5.64
 3,090,500 5.27 5.64 5.27 28,100 0 0.2
06/04/2023
5.27
 2,888,500 4.97 5.31 5.16 300 7,220 -0.0
05/04/2023
4.97
 1,556,800 4.65 4.97 4.65 11,400 18,000 -0.0
04/04/2023
4.65
 756,600 4.39 4.68 4.47 6,800 4,000 0.0
03/04/2023
4.39
 396,000 4.19 4.46 4.24 9,000 3,000 0.0
31/03/2023
4.19
 152,800 4.25 4.26 4.19 0 9,800 -0.1
30/03/2023
4.25
 194,400 4.25 4.31 4.25 0 3,900 -0.0
29/03/2023
4.25
 82,400 4.26 4.31 4.25 0 900 -0.0
28/03/2023
4.26
 229,500 4.25 4.30 4.25 500 0 0.0
27/03/2023
4.25
 240,300 4.23 4.27 4.19 6,200 0 0.0
24/03/2023
4.23
 193,800 4.22 4.26 4.17 900 0 0.0
23/03/2023
4.22
 163,700 4.25 4.25 4.20 0 0 0
22/03/2023
4.25
 121,400 4.25 4.34 4.17 0 0 0
21/03/2023
4.25
 215,800 4.25 4.27 4.24 0 0 -0.0
20/03/2023
4.25
 247,000 4.33 4.33 4.23 8,900 0 0.1
17/03/2023
4.33
 158,800 4.33 4.44 4.32 0 0 -0.0
16/03/2023
4.33
 67,000 4.44 4.44 4.32 100 800 -0.0
15/03/2023
4.44
 395,700 4.39 4.48 4.39 14,400 13,700 0.0
14/03/2023
4.39
 245,700 4.36 4.39 4.26 0 600 -0.0
13/03/2023
4.36
 93,800 4.38 4.39 4.25 0 2,900 -0.0
10/03/2023
4.38
 258,600 4.42 4.45 4.37 900 13,800 -0.1
09/03/2023
4.42
 121,300 4.43 4.49 4.40 400 5,200 -0.0
08/03/2023
4.43
 203,600 4.41 4.43 4.30 3,300 7,000 -0.0
07/03/2023
4.41
 117,000 4.44 4.46 4.29 2,500 12,000 -0.1
06/03/2023
4.44
 411,200 4.44 4.55 4.38 11,820 1,000 0.1
03/03/2023
4.44
 227,000 4.46 4.50 4.44 15,700 1,800 0.1
02/03/2023
4.46
 176,600 4.42 4.49 4.42 9,700 0 0.1
01/03/2023
4.42
 277,200 4.29 4.44 4.25 14,400 100 0.1
28/02/2023
4.29
 157,100 4.27 4.39 4.27 300 4,200 -0.0
27/02/2023
4.27
 355,500 4.25 4.39 4.25 3,000 2,800 0.0
24/02/2023
4.25
 545,900 4.53 4.53 4.25 9,100 15,300 -0.0
23/02/2023
4.53
 537,900 4.51 4.53 4.25 31,000 28,800 0.0
22/02/2023
4.51
 490,400 4.63 4.63 4.51 7,500 6,000 0.0
21/02/2023
4.63
 555,800 4.71 4.84 4.63 300 2,700 -0.0
20/02/2023
4.71
 537,400 4.53 4.77 4.57 18,700 12,800 0.0
17/02/2023
4.53
 259,600 4.48 4.57 4.48 7,000 3,000 0.0
16/02/2023
4.48
 321,700 4.48 4.55 4.46 13,300 100 0.1
15/02/2023
4.48
 267,100 4.39 4.54 4.27 6,600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |