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

4.64
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
(2024-10-23) 		-0.24 -4.92% 13,785,300 28,400 0.1
4.51
5.06
4.64
2 tháng
(2024-09-23) 		-0.81 -14.86% 38,424,100 28,000 0.1
4.51
5.45
4.64
3 tháng
(2024-08-26) 		-0.63 -11.95% 74,374,800 -40,900 -0.3
4.51
6
4.64
6 tháng
(2024-05-27) 		-1.41 -23.25% 125,050,000 -217,326 -1.4
4.51
6.65
4.64
12 tháng
(2023-11-28) 		-1.15 -19.88% 357,427,000 -111,001 -1.4
4.51
7.74
4.64
24 tháng
(2022-12-05) 		-0.56 -10.84% 831,492,400 -397,572 -4.7
4.12
9.05
4.64
36 tháng
(2021-12-08) 		-13.84 -74.89% 1,058,229,100 -222 -6.7
2.81
20.46
4.64
60 tháng
(2019-12-19) 		0.86 22.78% 1,151,450,260 -4,250,641 -103.3
2.81
20.46
4.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
6.10
 25,400 6.01 6.19 5.97 0 0 0
16/04/2021
6.01
 21,100 6.10 6.23 6.01 0 0 0
15/04/2021
6.10
 32,300 6.10 6.14 6.01 0 3,000 -0.0
14/04/2021
6.10
 48,000 6.01 6.10 5.93 0 0 0
13/04/2021
6.01
 37,100 6.38 6.38 6.01 0 0 0
12/04/2021
6.38
 41,900 6.42 6.42 6.29 0 0 0
09/04/2021
6.42
 37,400 6.29 6.42 6.27 0 0 0
08/04/2021
6.29
 44,800 6.21 6.29 6.10 4,000 0 0.1
07/04/2021
6.21
 61,200 6.32 6.32 6.14 0 0 0
06/04/2021
6.32
 35,500 6.42 6.44 6.23 0 0 0
05/04/2021
6.42
 7,100 6.44 6.44 6.36 0 0 0
02/04/2021
6.44
 41,100 6.44 6.57 6.44 4,200 0 0.1
01/04/2021
6.44
 25,200 6.44 6.49 6.36 0 0 0
31/03/2021
6.44
 20,400 6.44 6.44 6.36 1,000 0 0.0
30/03/2021
6.44
 7,700 6.44 6.53 6.23 0 0 0
29/03/2021
6.44
 35,700 6.36 6.44 6.27 0 1,000 -0.0
26/03/2021
6.36
 51,900 6.57 6.57 6.23 0 0 0
25/03/2021
6.57
 29,900 6.62 6.62 6.19 0 0 0
24/03/2021
6.62
 44,800 6.66 6.66 6.49 0 0 0
23/03/2021
6.66
 72,300 6.57 6.79 6.57 0 0 0
22/03/2021
6.57
 107,400 6.66 6.87 6.44 0 0 0
19/03/2021
6.66
 19,600 6.53 6.66 6.44 0 0 0
18/03/2021
6.53
 76,300 6.74 6.74 6.44 0 0 0
17/03/2021
6.74
 30,800 6.87 6.87 6.70 0 0 0
16/03/2021
6.87
 12,100 6.90 6.90 6.74 0 0 0
15/03/2021
6.90
 127,500 6.62 6.98 6.44 0 0 0
12/03/2021
6.62
 34,800 6.83 6.83 6.62 0 0 0
11/03/2021
6.83
 43,200 6.83 6.85 6.66 0 0 0
10/03/2021
6.83
 45,700 6.87 6.92 6.70 1,000 0 0.0
09/03/2021
6.87
 61,700 7.13 7.13 6.66 0 0 0
08/03/2021
7.13
 79,200 6.74 7.20 6.79 0 1,800 -0.0
05/03/2021
6.74
 111,500 6.70 6.79 6.27 0 19,300 -0.3
04/03/2021
6.70
 140,600 7.17 7.17 6.70 0 0 0
03/03/2021
7.17
 84,700 7.30 7.32 7.13 600 0 0.0
02/03/2021
7.30
 196,900 7.52 7.73 7.09 6,400 1,000 0.1
01/03/2021
7.52
 421,300 7.05 7.52 7.48 18,400 15,000 0.1
26/02/2021
7.05
 117,200 6.59 7.05 7.05 0 0 0
25/02/2021
6.59
 273,400 6.16 6.59 6.59 1,000 0 0.0
24/02/2021
6.16
 224,000 5.78 6.16 5.80 0 0 0
23/02/2021
5.78
 26,800 5.71 5.80 5.67 0 0 0
22/02/2021
5.71
 18,400 5.63 5.76 5.63 0 0 0
19/02/2021
5.63
 13,700 5.63 5.63 5.50 0 0 0
18/02/2021
5.63
 14,100 5.58 5.80 5.41 0 0 0
17/02/2021
5.58
 2,700 5.63 5.63 5.58 0 0 0
09/02/2021
5.63
 17,200 5.63 5.63 5.41 0 0 0
08/02/2021
5.63
 1,900 5.58 5.63 5.41 0 0 0
05/02/2021
5.58
 7,200 5.58 5.63 5.58 0 0 0
04/02/2021
5.58
 15,600 5.37 5.58 5.37 0 0 0
03/02/2021
5.37
 7,700 5.31 5.63 5.11 0 1,700 -0.0
02/02/2021
5.31
 9,000 5.48 5.48 5.11 0 0 0
01/02/2021
5.48
 19,600 5.58 5.93 5.20 0 0 0
29/01/2021
5.58
 6,500 5.74 5.74 5.35 0 0 0
28/01/2021
5.74
 14,100 5.93 5.93 5.52 0 0 0
27/01/2021
5.93
 3,800 5.78 6.01 5.52 0 0 0
26/01/2021
5.78
 24,400 6.14 6.14 5.71 7,000 0 0.1
25/01/2021
6.14
 4,900 6.01 6.14 6.01 0 0 0
22/01/2021
6.01
 3,200 6.23 6.23 5.80 0 0 0
21/01/2021
6.23
 35,700 5.97 6.23 5.61 0 0 0
20/01/2021
5.97
 11,100 5.93 6.19 5.58 0 0 0
19/01/2021
5.93
 29,400 6.19 6.23 5.76 0 0 0
18/01/2021
6.19
 46,700 6.23 6.29 5.97 0 0 0
15/01/2021
6.23
 9,400 6.32 6.32 6.01 0 0 0
14/01/2021
6.32
 13,100 6.01 6.32 6.01 0 0 0
13/01/2021
6.01
 49,800 6.23 6.23 5.89 0 0 0
12/01/2021
6.23
 14,400 6.14 6.36 5.76 0 1,000 -0.0
11/01/2021
6.14
 28,100 6.44 6.44 5.99 3,000 0 0.0
08/01/2021
6.44
 53,200 6.12 6.53 6.29 8,500 0 0.1
07/01/2021
6.12
 64,200 5.74 6.12 5.74 1,000 0 0.0
06/01/2021
5.74
 32,200 5.37 5.74 5.41 0 0 0
05/01/2021
5.37
 61,600 5.03 5.37 5.28 0 0 0
04/01/2021
5.03
 18,700 5.00 5.35 4.98 0 0 0
31/12/2020
5.00
 4,420 4.88 5.07 4.81 440 630 -0.0
30/12/2020
4.88
 18,100 4.88 5.07 4.88 1,700 0 0
29/12/2020
4.88
 870 5.05 5.09 4.88 0 0 0
28/12/2020
5.05
 114,590 4.81 5.07 4.88 0 0 0
25/12/2020
4.81
 11,750 4.53 4.83 4.53 0 0 0
24/12/2020
4.53
 17,870 4.68 4.73 4.53 0 0 0
23/12/2020
4.68
 750 4.81 4.88 4.64 0 0 0
22/12/2020
4.81
 13,550 4.64 4.85 4.51 0 0 0
21/12/2020
4.64
 33,940 4.68 4.68 4.42 0 0 0
18/12/2020
4.68
 2,410 4.64 4.85 4.40 0 0 0
17/12/2020
4.64
 320 4.64 4.64 4.64 0 0 0
16/12/2020
4.64
 14,990 4.51 4.81 4.51 0 0 0
15/12/2020
4.51
 1,720 4.51 4.51 4.38 0 0 0
14/12/2020
4.51
 2,980 4.51 4.51 4.47 0 0 0
11/12/2020
4.51
 4,660 4.51 4.68 4.47 0 0 0
10/12/2020
4.51
 1,890 4.55 4.55 4.47 0 0 0
09/12/2020
4.55
 9,040 4.51 4.73 4.55 0 0 0
08/12/2020
4.51
 19,880 4.38 4.68 4.34 0 0 0
07/12/2020
4.38
 8,380 4.30 4.58 4.30 0 0 0
04/12/2020
4.30
 3,470 4.55 4.55 4.30 0 0 0
03/12/2020
4.55
 430 4.60 4.60 4.51 0 0 0
02/12/2020
4.60
 10 4.42 4.60 4.60 0 0 0
01/12/2020
4.42
 2,920 4.42 4.60 4.12 0 0 0
30/11/2020
4.42
 2,660 4.42 4.58 4.32 500 0 0.0
27/11/2020
4.42
 1,070 4.38 4.64 4.32 0 0 0
26/11/2020
4.38
 18,850 4.47 4.47 4.32 0 0 0
25/11/2020
4.47
 1,150 4.60 4.60 4.47 0 0 0
24/11/2020
4.60
 930 4.42 4.64 4.42 0 0 0
23/11/2020
4.42
 42,310 4.58 4.58 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |