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
(2024-08-20) 		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)
14/02/2023
4.39
 283,600 4.43 4.43 4.28 1,000 7,000 -0.0
13/02/2023
4.43
 712,400 4.76 4.76 4.43 3,500 22,100 -0.1
10/02/2023
4.76
 266,800 4.88 4.98 4.74 10,500 16,700 -0.0
09/02/2023
4.88
 215,700 4.93 4.93 4.87 6,900 6,000 0.0
08/02/2023
4.93
 345,800 4.89 4.93 4.72 34,200 22,900 0.1
07/02/2023
4.89
 493,000 5.04 5.12 4.88 6,300 12,500 -0.0
06/02/2023
5.04
 218,000 4.98 5.12 4.83 0 2,100 -0.0
03/02/2023
4.98
 383,900 4.98 5.12 4.96 3,400 16,200 -0.1
02/02/2023
4.98
 693,200 4.98 5.12 4.97 50,000 6,900 0.3
01/02/2023
4.98
 1,336,800 5.20 5.38 4.98 0 0 -0.1
31/01/2023
5.20
 924,300 5.23 5.23 5.06 0 9,600 -0.1
30/01/2023
5.23
 773,700 5.23 5.42 5.21 0 10,000 -0.1
27/01/2023
5.23
 365,200 5.17 5.38 5.20 14,300 0 0.1
19/01/2023
5.17
 742,700 5.20 5.34 5.16 1,900 0 0.0
18/01/2023
5.20
 1,240,500 4.87 5.20 5.09 5,600 7,200 -0.0
17/01/2023
4.87
 989,100 4.56 4.87 4.58 18,400 5,200 0.1
16/01/2023
4.56
 230,900 4.56 4.57 4.49 2,600 11,100 -0.1
13/01/2023
4.56
 262,600 4.60 4.68 4.54 0 14,200 -0.1
12/01/2023
4.60
 153,300 4.61 4.63 4.55 100 13,100 -0.1
11/01/2023
4.61
 398,800 4.55 4.67 4.55 12,100 59,600 -0.3
10/01/2023
4.55
 258,500 4.40 4.60 4.36 8,900 14,400 -0.0
09/01/2023
4.40
 255,900 4.49 4.54 4.39 8,000 34,700 -0.2
06/01/2023
4.49
 453,900 4.61 4.61 4.48 22,700 6,400 0.1
05/01/2023
4.61
 202,100 4.61 4.77 4.52 2,400 13,700 -0.1
04/01/2023
4.61
 369,500 4.49 4.72 4.52 0 12,000 -0.1
03/01/2023
4.49
 545,500 4.19 4.49 4.30 16,600 3,500 0.1
30/12/2022
4.19
 158,100 4.25 4.28 4.19 100 8,800 -0.0
29/12/2022
4.25
 211,300 4.28 4.38 4.25 7,300 1,000 0.0
28/12/2022
4.28
 150,600 4.28 4.32 4.17 7,800 3,300 0.0
27/12/2022
4.28
 250,600 4.12 4.28 4.03 22,300 1,200 0.1
26/12/2022
4.12
 415,300 4.43 4.44 4.12 7,100 26,300 -0.1
23/12/2022
4.43
 284,500 4.41 4.54 4.26 5,900 3,500 0.0
22/12/2022
4.41
 450,900 4.33 4.46 4.17 9,300 12,200 -0.0
21/12/2022
4.33
 767,500 4.64 4.83 4.32 2,800 34,500 -0.2
20/12/2022
4.64
 918,900 4.98 4.98 4.63 5,000 39,000 -0.2
19/12/2022
4.98
 804,100 4.96 5.20 4.98 8,500 16,000 -0.1
16/12/2022
4.96
 847,100 4.69 4.96 4.63 19,000 8,400 0.1
15/12/2022
4.69
 280,900 4.71 4.82 4.61 1,000 20,000 -0.1
14/12/2022
4.71
 312,100 4.62 4.83 4.70 3,800 2,000 0.0
13/12/2022
4.62
 421,200 4.54 4.62 4.50 20,500 10,100 0.1
12/12/2022
4.54
 492,000 4.71 4.98 4.54 7,200 5,900 0.0
09/12/2022
4.71
 560,000 4.70 4.94 4.54 7,100 13,000 -0.0
08/12/2022
4.70
 654,200 4.51 4.82 4.52 31,100 11,300 0.1
07/12/2022
4.51
 868,000 4.85 4.87 4.51 14,500 11,900 0.0
06/12/2022
4.85
 1,146,500 5.20 5.20 4.85 600 19,500 -0.1
05/12/2022
5.20
 914,700 5.27 5.46 5.12 2,100 71,500 -0.5
02/12/2022
5.27
 799,800 5.27 5.31 5.01 22,700 39,700 -0.1
01/12/2022
5.27
 1,414,500 4.97 5.31 4.97 3,800 12,100 -0.1
30/11/2022
4.97
 844,200 4.79 4.98 4.55 3,100 34,500 -0.2
29/11/2022
4.79
 1,244,800 4.51 4.81 4.25 100 67,600 -0.4
28/11/2022
4.51
 1,356,300 4.22 4.51 4.46 0 18,600 -0.1
25/11/2022
4.22
 493,000 3.95 4.22 3.97 7,100 19,600 -0.1
24/11/2022
3.95
 492,700 4.03 4.09 3.81 0 24,900 -0.1
23/11/2022
4.03
 1,091,300 3.89 4.14 3.82 2,300 47,400 -0.2
22/11/2022
3.89
 1,674,000 3.65 3.89 3.81 10,800 0 0.1
21/11/2022
3.65
 645,600 3.41 3.65 3.59 0 200 -0.0
18/11/2022
3.41
 799,500 3.21 3.41 3.08 17,700 18,600 -0.0
17/11/2022
3.21
 822,500 3.00 3.21 3.04 40,300 0 0.2
16/11/2022
3.00
 1,106,600 2.81 3.00 2.62 80,400 0 0.3
15/11/2022
2.81
 668,800 3.02 3.02 2.81 32,500 0 0.1
14/11/2022
3.02
 434,100 3.24 3.24 3.02 52,000 0 0.2
11/11/2022
3.24
 711,900 3.48 3.52 3.24 62,300 0 0.3
10/11/2022
3.48
 502,600 3.74 3.77 3.48 21,400 200 0.1
09/11/2022
3.74
 340,800 3.97 4.15 3.74 15,900 6,600 0.0
08/11/2022
3.97
 604,400 4.23 4.24 3.94 47,300 900 0.3
07/11/2022
4.23
 618,600 4.55 4.55 4.23 3,550 7,900 -0.0
04/11/2022
4.55
 602,300 4.88 4.88 4.55 3,900 18,300 -0.1
03/11/2022
4.88
 349,400 4.79 4.89 4.72 10,100 300 0.1
02/11/2022
4.79
 408,300 4.73 4.90 4.73 17,000 0 0.1
01/11/2022
4.73
 493,600 4.77 5.01 4.73 43,900 22,100 0.1
31/10/2022
4.77
 806,400 5.12 5.20 4.77 1,100 9,000 -0.1
28/10/2022
5.12
 509,100 5.12 5.31 5.12 2,400 4,200 -0.0
27/10/2022
5.12
 620,800 4.79 5.12 4.50 74,000 0 0.5
26/10/2022
4.79
 594,000 5.15 5.20 4.79 20,400 0 0.1
25/10/2022
5.15
 788,200 5.53 5.53 5.15 36,300 0 0.3
24/10/2022
5.53
 342,800 5.94 5.94 5.53 14,300 800 0.1
21/10/2022
5.94
 603,000 6.38 6.48 5.94 200 31,700 -0.3
20/10/2022
6.38
 199,400 6.57 6.57 6.38 0 20,600 -0.2
19/10/2022
6.57
 267,100 6.59 6.83 6.55 400 13,600 -0.1
18/10/2022
6.59
 506,300 6.43 6.73 6.49 15,300 0 0.1
17/10/2022
6.43
 342,600 6.51 6.51 6.27 17,000 27,300 -0.1
14/10/2022
6.51
 367,300 6.43 6.73 6.50 1,300 16,400 -0.1
13/10/2022
6.43
 249,600 6.44 6.51 6.33 0 25,500 -0.2
12/10/2022
6.44
 320,800 6.24 6.68 6.21 14,700 100 0.1
11/10/2022
6.24
 497,800 6.71 6.87 6.24 5,100 30,900 -0.2
10/10/2022
6.71
 408,700 6.71 6.88 6.33 36,800 0 0.3
07/10/2022
6.71
 840,400 7.22 7.24 6.71 22,500 16,500 0.1
06/10/2022
7.22
 369,500 7.72 7.83 7.22 0 14,900 -0.1
05/10/2022
7.72
 492,800 7.25 7.72 7.39 68,800 13,200 0.6
04/10/2022
7.25
 346,500 7.65 7.72 7.17 33,100 27,400 0.1
03/10/2022
7.65
 506,000 8.20 8.20 7.65 2,500 19,500 -0.2
30/09/2022
8.20
 854,600 8.09 8.20 7.54 53,400 500 0.6
29/09/2022
8.09
 872,000 8.67 8.93 8.09 200 21,800 -0.2
28/09/2022
8.67
 1,310,800 9.30 9.37 8.67 200 26,900 -0.3
27/09/2022
9.30
 407,600 9.44 9.70 9.30 0 16,800 -0.2
26/09/2022
9.44
 925,500 9.95 9.95 9.30 1,300 21,700 -0.3
23/09/2022
9.95
 942,100 9.99 10.47 9.66 100 14,200 -0.2
22/09/2022
9.99
 482,700 9.74 10.03 9.55 16,900 0 0.2
21/09/2022
9.74
 572,700 9.70 9.92 9.63 14,300 0 0.2
20/09/2022
9.70
 982,200 9.74 9.99 9.37 8,500 14,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |