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

5.59
-0.16
(-2.78%)
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)
18/09/2020
4.25
 1,680 4.29 4.29 4.08 0 0 0
17/09/2020
4.29
 1,180 4.25 4.29 4.08 0 0 0
16/09/2020
4.25
 59,100 4.08 4.25 3.95 0 0 0
15/09/2020
4.08
 560 4.25 4.27 4.08 0 0 0
14/09/2020
4.25
 14,710 4.30 4.30 4.12 0 0 0
11/09/2020
4.30
 19,890 4.30 4.30 4.10 0 0 0
10/09/2020
4.30
 12,790 4.25 4.30 4.07 0 0 0
09/09/2020
4.25
 11,680 4.29 4.29 4.08 0 0 0
08/09/2020
4.29
 47,230 4.08 4.29 3.87 0 0 0
07/09/2020
4.08
 34,860 3.91 4.08 3.70 0 0 0
04/09/2020
3.91
 15,980 3.87 3.95 3.87 0 0 0
03/09/2020
3.87
 5,720 3.88 3.91 3.78 0 0 0
01/09/2020
3.88
 15,730 3.89 3.93 3.87 0 0 0
31/08/2020
3.89
 7,850 3.94 3.95 3.89 0 0 0
28/08/2020
3.94
 5,160 3.97 3.97 3.87 0 0 0
27/08/2020
3.97
 910 3.97 4.02 3.88 0 0 0
26/08/2020
3.97
 6,840 4.08 4.08 3.87 0 0 0
25/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
25/08/2020
4.08
 9,040 3.89 4.15 4.00 0 0 0
24/08/2020
3.89
 17,470 3.87 4.00 3.87 40 0 0.0
21/08/2020
3.87
 17,950 3.87 3.89 3.80 0 0 0
20/08/2020
3.87
 14,480 3.93 3.94 3.69 0 0 0
19/08/2020
3.93
 26,790 3.83 3.93 3.83 0 0 0
18/08/2020
3.83
 45,970 4.09 4.09 3.82 0 0 0
17/08/2020
4.09
 18,110 4.09 4.24 3.83 0 0 0
14/08/2020
4.09
 21,990 3.83 4.09 3.83 0 0 0
13/08/2020
3.83
 109,400 3.59 3.83 3.76 500 0 0.0
12/08/2020
3.59
 30,570 3.36 3.59 3.43 60 0 0.0
11/08/2020
3.36
 40,400 3.14 3.36 3.28 0 0 0
10/08/2020
3.14
 3,640 3.24 3.31 3.12 0 0 0
07/08/2020
3.24
 3,320 3.31 3.31 3.10 0 0 0
06/08/2020
3.31
 1,620 3.17 3.31 3.29 0 0 0
05/08/2020
3.17
 21,120 3.10 3.31 3.17 0 0 0
04/08/2020
3.10
 21,060 3.31 3.41 3.09 0 0 0
03/08/2020
3.31
 2,680 3.19 3.31 2.99 0 0 0
31/07/2020
3.19
 10,130 3.43 3.43 3.19 0 0 0
30/07/2020
3.43
 60 3.48 3.48 3.23 0 0 0
29/07/2020
3.48
 3,730 3.47 3.50 3.23 0 0 0
28/07/2020
3.47
 320 3.41 3.48 3.21 0 0 0
27/07/2020
3.41
 1,630 3.34 3.52 3.10 0 0 0
24/07/2020
3.34
 5,400 3.56 3.56 3.33 0 0 0
23/07/2020
3.56
 20 3.54 3.56 3.54 0 0 0
22/07/2020
3.54
 11,840 3.50 3.56 3.37 0 0 0
21/07/2020
3.50
 230 3.61 3.61 3.41 0 0 0
20/07/2020
3.61
 840 3.63 3.64 3.41 0 0 0
17/07/2020
3.63
 1,570 3.48 3.63 3.49 0 0 0
16/07/2020
3.48
 190 3.58 3.58 3.39 0 0 0
15/07/2020
3.58
 3,690 3.63 3.63 3.38 0 0 0
14/07/2020
3.63
 230 3.68 3.68 3.44 0 0 0
13/07/2020
3.68
 180 3.63 3.76 3.40 0 0 0
10/07/2020
3.63
 28,700 3.52 3.63 3.43 0 0 0
09/07/2020
3.52
 21,290 3.40 3.57 3.43 0 0 0
08/07/2020
3.40
 11,700 3.43 3.54 3.39 0 0 0
07/07/2020
3.43
 27,120 3.57 3.57 3.39 0 0 0
06/07/2020
3.57
 6,950 3.65 3.65 3.40 10 0 0.0
03/07/2020
3.65
 5,210 3.47 3.65 3.30 0 0 0
02/07/2020
3.47
 10,560 3.32 3.50 3.28 0 0 0
01/07/2020
3.32
 6,170 3.54 3.54 3.29 0 0 0
30/06/2020
3.54
 720 3.54 3.54 3.54 0 0 0
29/06/2020
3.54
 1,880 3.54 3.54 3.31 0 0 0
26/06/2020
3.54
 480 3.58 3.58 3.37 0 0 0
25/06/2020
3.58
 4,790 3.68 3.68 3.44 0 0 0
24/06/2020
3.68
 3,300 3.69 3.94 3.45 0 0 0
23/06/2020
3.69
 30,190 3.45 3.69 3.52 0 0 0
22/06/2020
3.45
 25,320 3.23 3.45 3.23 700 0 0.0
19/06/2020
3.23
 8,610 3.35 3.35 3.14 0 0 0
18/06/2020
3.35
 120 3.31 3.35 3.35 0 0 0
17/06/2020
3.31
 540 3.32 3.36 3.11 0 0 0
16/06/2020
3.32
 32,610 3.36 3.36 3.14 0 0 0
15/06/2020
3.36
 70 3.39 3.48 3.18 0 0 0
12/06/2020
3.39
 5,380 3.37 3.49 3.20 0 0 0
11/06/2020
3.37
 1,750 3.17 3.37 3.18 0 0 0
10/06/2020
3.17
 2,120 3.36 3.49 3.17 1,000 0 0.0
09/06/2020
3.36
 4,900 3.41 3.41 3.36 0 0 0
08/06/2020
3.41
 6,020 3.34 3.41 3.32 0 0 0
05/06/2020
3.34
 910 3.36 3.36 3.31 0 0 0
04/06/2020
3.36
 24,330 3.32 3.39 3.32 0 0 0
03/06/2020
3.32
 18,310 3.31 3.32 3.13 0 0 0
02/06/2020
3.31
 4,890 3.32 3.32 3.10 0 0 0
01/06/2020
3.32
 3,150 3.34 3.41 3.11 0 0 0
29/05/2020
3.34
 9,200 3.34 3.38 3.12 0 0 0
28/05/2020
3.34
 13,110 3.36 3.36 3.12 0 0 0
27/05/2020
3.36
 4,290 3.36 3.41 3.35 0 0 0
26/05/2020
3.36
 9,590 3.47 3.50 3.23 0 0 0
25/05/2020
3.47
 7,100 3.54 3.61 3.32 0 0 0
22/05/2020
3.54
 4,210 3.57 3.65 3.32 0 0 0
21/05/2020
3.57
 4,820 3.52 3.59 3.28 0 0 0
20/05/2020
3.52
 10,260 3.78 3.78 3.52 4,000 0 0.0
19/05/2020
3.78
 610 3.54 3.78 3.43 0 0 0
18/05/2020
3.54
 290 3.69 3.93 3.54 0 0 0
15/05/2020
3.69
 3,220 3.64 3.89 3.40 0 0 0
14/05/2020
3.64
 1,590 3.91 3.91 3.64 0 0 0
13/05/2020
3.91
 4,680 3.93 3.93 3.89 0 0 0
12/05/2020
3.93
 1,280 3.78 3.93 3.78 0 0 0
11/05/2020
3.78
 400 3.58 3.78 3.58 0 0 0
08/05/2020
3.58
 6,680 3.45 3.58 3.23 0 0 0
07/05/2020
3.45
 6,180 3.69 3.69 3.43 0 0 0
06/05/2020
3.69
 160 3.69 3.69 3.69 0 0 0
05/05/2020
3.69
 19,900 3.50 3.69 3.48 0 0 0
04/05/2020
3.50
 1,490 3.46 3.54 3.32 0 0 0
29/04/2020
3.46
 120 3.47 3.50 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |