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

1
0
(0%)
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
(2026-08-10) 		-0.20 -15.38% 6,268,100 0 0
1
1.30
1
2 tháng
(2026-07-13) 		-0.79 -41.80% 11,796,500 -800 0
1
1.89
1
3 tháng
(2026-06-11) 		-0.79 -41.80% 11,796,500 -800 0
1
1.89
1
6 tháng
(2026-03-13) 		-0.79 -41.80% 11,796,500 -800 0
1
1.89
1
12 tháng
(2025-09-15) 		-1.64 -59.85% 33,276,900 -881,300 -1.8
1
2.74
1
24 tháng
(2024-09-19) 		-4.65 -80.87% 408,057,900 700,152 3.3
1
5.75
1
36 tháng
(2023-09-25) 		-5.54 -83.44% 777,889,300 713,851 2.8
1
7.74
1
60 tháng
(2021-10-05) 		-11.64 -91.37% 1,459,875,600 603,830 -6.5
1
20.46
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2023
4.44
 395,700 4.46 4.48 4.39 0 0 0
14/03/2023
4.39
 245,700 4.36 4.39 4.26 0 0 0
13/03/2023
4.36
 93,800 4.38 4.39 4.25 0 0 0
10/03/2023
4.38
 258,600 4.39 4.45 4.37 0 0 0
09/03/2023
4.42
 121,300 4.49 4.49 4.40 0 0 0
08/03/2023
4.43
 203,600 4.39 4.43 4.30 0 0 0
07/03/2023
4.41
 117,000 4.44 4.46 4.29 0 0 0
06/03/2023
4.44
 411,200 4.46 4.55 4.38 0 0 0
03/03/2023
4.44
 227,000 4.50 4.50 4.44 0 0 0
02/03/2023
4.46
 176,600 4.42 4.49 4.42 0 0 0
01/03/2023
4.42
 277,200 4.25 4.44 4.25 0 0 0
28/02/2023
4.29
 157,100 4.32 4.39 4.27 0 0 0
27/02/2023
4.27
 355,500 4.25 4.39 4.25 0 0 0
24/02/2023
4.25
 545,900 4.46 4.53 4.25 0 0 0
23/02/2023
4.53
 537,900 4.53 4.53 4.25 0 0 0
22/02/2023
4.51
 490,400 4.54 4.62 4.51 0 0 0
21/02/2023
4.63
 555,800 4.76 4.84 4.63 0 0 0
20/02/2023
4.71
 537,400 4.57 4.77 4.57 0 0 0
17/02/2023
4.53
 259,600 4.49 4.57 4.48 0 0 0
16/02/2023
4.48
 321,700 4.50 4.55 4.46 0 0 0
15/02/2023
4.48
 267,100 4.39 4.54 4.27 0 0 0
14/02/2023
4.39
 283,600 4.43 4.43 4.28 0 0 0
13/02/2023
4.43
 712,400 4.68 4.68 4.43 0 0 0
10/02/2023
4.76
 266,800 4.87 4.98 4.74 0 0 0
09/02/2023
4.88
 215,700 4.92 4.93 4.87 0 0 0
08/02/2023
4.93
 345,800 4.89 4.93 4.72 0 0 0
07/02/2023
4.89
 493,000 5.12 5.12 4.88 0 0 0
06/02/2023
5.04
 218,000 4.90 5.12 4.83 0 0 0
03/02/2023
4.98
 383,900 4.98 5.12 4.96 0 0 0
02/02/2023
4.98
 693,200 4.98 5.12 4.97 0 0 0
01/02/2023
4.98
 1,336,800 5.20 5.38 4.98 0 0 0
31/01/2023
5.20
 924,300 5.20 5.22 5.06 0 0 0
30/01/2023
5.23
 773,700 5.24 5.42 5.21 0 0 0
27/01/2023
5.23
 365,200 5.38 5.38 5.20 0 0 0
19/01/2023
5.17
 742,700 5.26 5.34 5.16 0 0 0
18/01/2023
5.20
 1,240,500 5.19 5.20 5.09 0 0 0
17/01/2023
4.87
 989,100 4.61 4.87 4.58 0 0 0
16/01/2023
4.56
 230,900 4.54 4.57 4.49 0 0 0
13/01/2023
4.56
 262,600 4.60 4.68 4.54 0 0 0
12/01/2023
4.60
 153,300 4.61 4.63 4.55 0 0 0
11/01/2023
4.61
 398,800 4.63 4.67 4.55 0 0 0
10/01/2023
4.55
 258,500 4.54 4.60 4.36 0 0 0
09/01/2023
4.40
 255,900 4.49 4.54 4.39 0 0 0
06/01/2023
4.49
 453,900 4.61 4.61 4.48 0 0 0
05/01/2023
4.61
 202,100 4.77 4.77 4.52 0 0 0
04/01/2023
4.61
 369,500 4.72 4.72 4.52 0 0 0
03/01/2023
4.49
 545,500 4.39 4.49 4.30 0 0 0
30/12/2022
4.19
 158,100 4.26 4.28 4.19 0 0 0
29/12/2022
4.25
 211,300 4.25 4.38 4.25 0 0 0
28/12/2022
4.28
 150,600 4.25 4.32 4.17 0 0 0
27/12/2022
4.28
 250,600 4.11 4.28 4.03 0 0 0
26/12/2022
4.12
 415,300 4.44 4.44 4.12 0 0 0
23/12/2022
4.43
 284,500 4.44 4.54 4.26 0 0 0
22/12/2022
4.41
 450,900 4.36 4.46 4.17 0 0 0
21/12/2022
4.33
 767,500 4.80 4.83 4.32 0 0 0
20/12/2022
4.64
 918,900 4.98 4.98 4.63 0 0 0
19/12/2022
4.98
 804,100 5.12 5.20 4.98 0 0 0
16/12/2022
4.96
 847,100 4.69 4.96 4.63 0 0 0
15/12/2022
4.69
 280,900 4.82 4.82 4.61 0 0 0
14/12/2022
4.71
 312,100 4.71 4.83 4.70 0 0 0
13/12/2022
4.62
 421,200 4.57 4.62 4.50 0 0 0
12/12/2022
4.54
 492,000 4.98 4.98 4.54 0 0 0
09/12/2022
4.71
 560,000 4.62 4.94 4.54 0 0 0
08/12/2022
4.70
 654,200 4.52 4.82 4.52 0 0 0
07/12/2022
4.51
 868,000 4.57 4.87 4.51 0 0 0
06/12/2022
4.85
 1,146,500 5.16 5.16 4.85 0 0 0
05/12/2022
5.20
 914,700 5.35 5.46 5.12 0 0 0
02/12/2022
5.27
 799,800 5.05 5.31 5.01 0 0 0
01/12/2022
5.27
 1,414,500 5.09 5.31 4.97 0 0 0
30/11/2022
4.97
 844,200 4.83 4.98 4.55 0 0 0
29/11/2022
4.79
 1,244,800 4.79 4.81 4.25 0 0 0
28/11/2022
4.51
 1,356,300 4.46 4.51 4.46 0 0 0
25/11/2022
4.22
 493,000 3.97 4.22 3.97 0 0 0
24/11/2022
3.95
 492,700 4.02 4.09 3.81 0 0 0
23/11/2022
4.03
 1,091,300 3.99 4.14 3.82 0 0 0
22/11/2022
3.89
 1,674,000 3.89 3.89 3.81 0 0 0
21/11/2022
3.65
 645,600 3.65 3.65 3.59 0 0 0
18/11/2022
3.41
 799,500 3.25 3.41 3.08 0 0 0
17/11/2022
3.21
 822,500 3.19 3.21 3.04 0 0 0
16/11/2022
3.00
 1,106,600 2.62 3.00 2.62 0 0 0
15/11/2022
2.81
 668,800 2.81 2.87 2.81 0 0 0
14/11/2022
3.02
 434,100 3.02 3.18 3.02 0 0 0
11/11/2022
3.24
 711,900 3.48 3.52 3.24 0 0 0
10/11/2022
3.48
 502,600 3.74 3.77 3.48 0 0 0
09/11/2022
3.74
 340,800 4.03 4.15 3.74 0 0 0
08/11/2022
3.97
 604,400 3.99 4.24 3.94 0 0 0
07/11/2022
4.23
 618,600 4.25 4.39 4.23 0 0 0
04/11/2022
4.55
 602,300 4.87 4.87 4.55 0 0 0
03/11/2022
4.88
 349,400 4.72 4.89 4.72 0 0 0
02/11/2022
4.79
 408,300 4.74 4.90 4.73 0 0 0
01/11/2022
4.73
 493,600 4.76 5.01 4.73 0 0 0
31/10/2022
4.77
 806,400 5.19 5.20 4.77 0 0 0
28/10/2022
5.12
 509,100 5.21 5.31 5.12 0 0 0
27/10/2022
5.12
 620,800 4.50 5.12 4.50 0 0 0
26/10/2022
4.79
 594,000 5.20 5.20 4.79 0 0 0
25/10/2022
5.15
 788,200 5.48 5.53 5.15 0 0 0
24/10/2022
5.53
 342,800 5.94 5.94 5.53 0 0 0
21/10/2022
5.94
 603,000 6.48 6.48 5.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc