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

5.56
-0.19
(-3.30%)
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)
26/11/2021
15.24
 887,600 15.43 15.81 15.10 5,300 16,400 -0.4
25/11/2021
15.43
 848,500 15.86 15.86 15.34 3,600 6,000 -0.1
24/11/2021
15.86
 536,000 15.76 16.47 15.81 300 53,400 -1.8
23/11/2021
15.76
 918,000 14.75 15.76 14.16 47,800 3,300 1.4
22/11/2021
14.75
 1,026,800 15.86 15.93 14.75 34,800 500 1.1
19/11/2021
15.86
 1,111,600 16.89 17.46 15.71 6,600 51,300 -1.6
18/11/2021
16.89
 1,155,100 16.71 17.77 16.42 6,800 15,600 -0.3
17/11/2021
16.71
 644,400 16.23 16.99 15.71 15,200 4,000 0.4
16/11/2021
16.23
 1,089,600 17.22 17.22 16.02 9,500 8,800 0.0
15/11/2021
17.22
 1,368,000 17.81 17.81 16.75 7,000 47,100 -1.4
12/11/2021
17.81
 575,500 18.19 18.19 17.55 0 33,100 -1.2
11/11/2021
18.19
 618,300 18.26 18.64 17.84 8,600 15,500 -0.3
10/11/2021
18.26
 454,200 18.17 18.26 17.74 0 0 0
09/11/2021
18.17
 801,300 17.91 18.19 17.46 2,400 19,600 -0.6
08/11/2021
17.91
 796,900 17.70 17.98 17.37 700 1,000 -0.0
05/11/2021
17.70
 593,500 16.99 17.70 16.99 11,500 2,100 0.3
04/11/2021
16.99
 1,073,300 16.99 16.99 16.04 34,900 5,100 0.6
03/11/2021
16.99
 1,370,600 18.26 19.35 16.99 5,800 43,900 -1.4
02/11/2021
18.26
 1,034,600 17.08 18.26 16.75 30,600 1,000 1.1
01/11/2021
17.08
 837,300 17.22 17.37 16.49 1,100 20,200 -0.7
29/10/2021
17.22
 997,600 16.92 17.55 16.71 5,700 10,700 -0.2
28/10/2021
16.92
 753,800 17.11 17.46 16.52 4,700 32,800 -1.0
27/10/2021
17.11
 888,100 16.23 17.18 16.23 29,000 1,000 1.0
26/10/2021
16.23
 939,000 15.86 16.28 15.34 21,500 16,200 0.2
25/10/2021
15.86
 1,194,900 15.71 16.16 15.34 7,800 8,800 -0.0
22/10/2021
15.71
 888,700 15.38 16.19 15.38 5,400 26,000 -0.7
21/10/2021
15.38
 1,170,100 14.72 15.38 14.87 15,500 1,000 0.5
20/10/2021
14.72
 2,104,500 13.78 14.72 13.69 19,300 1,500 0.5
19/10/2021
13.78
 540,900 14.02 14.02 13.69 400 7,500 -0.2
18/10/2021
14.02
 878,400 13.87 14.56 13.87 9,400 4,600 0.1
15/10/2021
13.87
 525,700 13.90 14.11 13.69 400 2,100 -0.0
14/10/2021
13.90
 750,600 13.69 14.11 13.69 38,400 6,000 1.0
13/10/2021
13.69
 501,100 13.78 13.78 13.64 20,200 0 0.6
12/10/2021
13.78
 592,800 13.78 13.97 13.54 20,200 5,800 0.4
11/10/2021
13.78
 801,500 13.54 14.06 13.31 11,700 800 0.2
08/10/2021
13.54
 1,128,000 13.83 13.92 13.21 1,400 8,500 -0.2
07/10/2021
13.83
 1,331,700 13.61 14.44 13.69 2,100 1,200 0.0
06/10/2021
13.61
 974,800 12.74 13.61 12.91 13,300 0 0.4
05/10/2021
12.74
 571,600 12.58 12.79 12.58 7,700 1,800 0.2
04/10/2021
12.58
 624,000 12.48 12.84 12.27 13,100 28,100 -0.4
01/10/2021
12.48
 639,000 12.74 12.74 12.46 1,100 6,000 -0.1
30/09/2021
12.74
 744,900 12.74 13.07 12.74 27,100 0 0.7
29/09/2021
12.74
 784,200 12.13 12.88 12.13 18,600 3,200 0.4
28/09/2021
12.13
 739,500 11.89 12.18 11.07 90,900 0 2.3
27/09/2021
11.89
 1,168,600 12.77 12.91 11.89 700 28,600 -0.7
24/09/2021
12.77
 1,463,500 12.65 13.14 12.27 53,800 1,500 1.4
23/09/2021
12.65
 1,425,000 13.21 13.59 12.46 0 65,300 -1.8
22/09/2021
13.21
 1,241,800 13.05 13.64 13.07 19,400 3,100 0.5
21/09/2021
13.05
 2,295,000 12.48 13.21 11.89 53,700 2,900 1.4
20/09/2021
12.48
 1,934,400 12.93 13.17 12.32 17,000 19,800 -0.1
17/09/2021
12.93
 1,424,600 12.10 12.93 12.27 34,300 5,600 0.8
16/09/2021
12.10
 3,758,000 11.33 12.10 11.23 15,800 16,600 -0.0
15/09/2021
11.33
 2,321,400 10.97 11.70 10.38 5,200 23,100 -0.4
14/09/2021
10.97
 1,829,400 10.97 11.56 10.85 0 37,500 -0.9
13/09/2021
10.97
 2,198,500 10.26 10.97 10.95 700 0 0.0
10/09/2021
10.26
 2,929,200 9.60 10.26 9.70 25,100 0 0.5
09/09/2021
9.60
 1,087,400 9.25 9.86 8.97 15,200 0 0.3
08/09/2021
9.25
 526,500 9.34 9.34 9.11 0 0 0
07/09/2021
9.34
 772,000 9.74 10.05 9.32 0 0 0
06/09/2021
9.74
 1,225,400 9.32 9.96 9.34 24,600 0 0.5
01/09/2021
9.32
 259,900 9.34 9.44 9.27 0 100 -0.0
31/08/2021
9.34
 413,000 9.60 9.77 9.30 0 0 0
30/08/2021
9.60
 388,700 9.30 9.86 9.30 0 0 0
27/08/2021
9.30
 454,200 9.44 9.44 9.06 0 0 0
26/08/2021
9.44
 446,700 9.58 9.86 8.97 10,600 0 0.2
25/08/2021
9.58
 381,400 10.05 10.05 9.44 0 0 0
24/08/2021
10.05
 1,246,500 9.44 10.10 9.58 0 0 0
23/08/2021
9.44
 541,400 8.82 9.44 8.49 0 26,100 -0.5
20/08/2021
8.82
 373,800 8.97 9.11 8.40 500 0 0.0
19/08/2021
8.97
 545,900 8.49 9.01 8.26 0 0 0
18/08/2021
8.49
 339,000 8.35 8.54 8.31 10,000 0 0.2
17/08/2021
8.35
 253,500 8.52 8.57 8.31 800 0 0.0
16/08/2021
8.52
 838,200 8.02 8.57 7.83 1,600 18,900 -0.3
13/08/2021
8.02
 198,600 8.07 8.21 7.69 15,000 9,400 0.1
12/08/2021
8.07
 282,600 8.49 8.49 8.07 0 0 0
11/08/2021
8.49
 323,700 8.49 8.59 8.35 4,000 5,100 -0.0
10/08/2021
8.49
 477,400 8.54 8.57 7.98 600 0 0.0
09/08/2021
8.54
 313,600 8.35 8.68 8.35 45,600 0 0.8
06/08/2021
8.35
 586,000 7.81 8.35 8.02 500 3,500 -0.1
05/08/2021
7.81
 488,200 7.31 7.81 7.08 28,500 6,000 0.4
04/08/2021
7.31
 318,900 7.01 7.39 6.84 0 18,200 -0.3
03/08/2021
7.01
 202,200 6.70 7.05 6.96 1,300 1,900 -0.0
02/08/2021
6.70
 444,800 6.28 6.70 6.51 7,000 2,000 0.1
30/07/2021
6.28
 94,900 6.04 6.30 5.85 0 0 0
29/07/2021
6.04
 18,900 5.95 6.06 5.80 0 0 0
28/07/2021
5.95
 57,100 5.90 5.99 5.78 0 0 0
27/07/2021
5.90
 207,400 6.21 6.58 5.90 0 0 0
26/07/2021
6.21
 199,100 5.80 6.21 6.09 0 0 0
23/07/2021
5.80
 170,100 5.43 5.80 5.45 0 0 0
22/07/2021
5.43
 53,400 5.17 5.47 5.12 0 2,000 -0.0
21/07/2021
5.17
 16,300 5.12 5.17 5.05 0 0 0
20/07/2021
5.12
 4,600 5.05 5.26 5.05 0 0 0
19/07/2021
5.05
 161,100 4.98 5.29 5.05 0 0 0
16/07/2021
4.98
 41,400 4.96 5.05 4.93 2,000 2,000 0.0
15/07/2021
4.96
 14,400 4.93 5.10 4.86 0 0 0
14/07/2021
4.93
 7,500 5.12 5.26 4.81 0 0 0
13/07/2021
5.12
 32,300 5.14 5.14 4.79 0 0 0
12/07/2021
5.14
 55,700 5.38 5.38 5.03 0 0 0
09/07/2021
5.38
 10,100 5.54 5.54 5.33 0 0 0
08/07/2021
5.54
 14,300 5.57 5.62 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |