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)
27/05/2022
11.13
 355,100 11.05 11.20 10.98 0 0 0
26/05/2022
11.05
 775,200 11.20 11.35 10.94 0 0 0
25/05/2022
10.94
 929,400 10.25 10.94 10.25 0 0 0
24/05/2022
10.25
 313,000 10.28 10.39 10.03 0 0 0
23/05/2022
10.28
 488,800 10.69 10.76 10.14 0 0 0
20/05/2022
10.50
 543,200 10.58 10.76 10.25 0 0 0
19/05/2022
10.36
 362,600 9.95 10.47 9.95 0 0 0
18/05/2022
10.32
 446,800 10.54 10.65 10.32 0 0 0
17/05/2022
10.17
 611,200 9.52 10.17 9.26 0 0 0
16/05/2022
9.52
 613,600 9.99 10.76 9.52 0 0 0
13/05/2022
10.21
 870,600 10.50 10.91 10.21 0 0 0
12/05/2022
10.94
 492,600 11.71 11.89 10.94 0 0 0
11/05/2022
11.75
 453,100 11.93 12.15 11.71 0 0 0
10/05/2022
11.93
 835,000 10.94 11.93 10.80 0 0 0
09/05/2022
11.60
 811,700 12.11 12.44 11.60 0 0 0
06/05/2022
12.44
 334,600 12.81 13.10 12.44 0 0 0
05/05/2022
13.10
 489,400 13.25 13.25 12.81 0 0 0
04/05/2022
13.18
 1,170,900 13.18 13.91 13.03 0 0 0
29/04/2022
13.14
 586,600 12.74 13.14 12.66 0 0 0
28/04/2022
12.77
 831,900 12.74 13.25 12.59 0 0 0
27/04/2022
12.66
 646,400 12.37 12.81 12.04 0 0 0
26/04/2022
12.37
 928,400 11.27 12.41 11.05 0 0 0
25/04/2022
11.86
 1,049,100 13.07 13.07 11.86 0 0 0
22/04/2022
12.74
 1,636,200 12.77 13.10 11.89 0 0 0
21/04/2022
12.77
 2,735,900 13.72 13.72 12.77 75,400 0 1.3
20/04/2022
13.72
 1,642,600 13.76 14.79 13.72 0 0 0
19/04/2022
14.75
 1,027,300 15.85 16.32 14.75 0 800 0.0
18/04/2022
15.85
 1,333,800 17.16 17.16 15.85 0 0 0
15/04/2022
17.02
 690,600 17.27 17.49 16.94 0 0 0
14/04/2022
17.27
 539,300 17.82 17.90 16.94 3,600 0 0.1
13/04/2022
17.82
 1,185,300 16.84 18.01 16.73 28,900 2,400 0.6
12/04/2022
16.84
 956,800 17.57 17.93 16.69 0 0 0
08/04/2022
17.49
 1,462,700 17.71 17.93 17.38 0 0 0
07/04/2022
17.64
 1,101,700 18.15 18.23 17.64 0 0 0
06/04/2022
18.01
 1,046,100 17.93 18.30 17.86 0 0 0
05/04/2022
18.15
 1,060,800 18.30 18.59 18.12 0 0 0
04/04/2022
18.37
 1,218,800 18.59 18.66 18.30 0 0 0
01/04/2022
18.37
 1,844,700 17.31 18.52 17.27 0 0 0
31/03/2022
17.57
 1,050,000 18.04 18.15 17.57 0 0 0
30/03/2022
17.82
 1,603,700 17.93 18.59 17.57 0 0 0
29/03/2022
18.41
 1,125,600 18.37 18.66 18.19 0 0 0
28/03/2022
18.30
 2,738,600 18.66 18.88 17.71 0 0 0
25/03/2022
19.03
 1,970,300 19.40 19.62 19.03 0 0 0
24/03/2022
19.58
 2,105,000 18.59 19.69 18.45 0 0 0
23/03/2022
18.63
 1,276,700 18.45 18.92 18.30 0 0 0
22/03/2022
18.52
 4,890,500 19.47 19.47 18.45 0 0 0
21/03/2022
19.58
 2,276,100 19.76 19.98 19.03 0 0 0
18/03/2022
19.76
 2,054,500 19.80 20.28 19.47 0 0 0
17/03/2022
19.76
 4,021,800 19.18 19.98 19.10 0 0 0
16/03/2022
18.99
 2,323,900 18.52 19.40 18.52 4,000 2,800 0.0
15/03/2022
18.52
 1,800,100 18.23 18.96 18.12 0 0 0
14/03/2022
18.30
 1,965,800 18.08 19.03 17.64 0 0 0
11/03/2022
18.15
 2,045,600 18.88 19.40 18.04 0 0 0
10/03/2022
18.88
 3,252,800 17.93 18.88 17.75 0 0 0
09/03/2022
17.68
 1,545,800 17.93 18.19 16.91 0 0 0
08/03/2022
17.86
 2,184,500 17.93 18.66 17.71 0 0 0
07/03/2022
18.15
 1,064,000 18.01 18.45 17.97 0 0 0
04/03/2022
18.45
 2,216,100 18.66 18.92 18.37 0 0 0
03/03/2022
18.52
 2,491,000 17.82 18.52 17.49 0 0 0
02/03/2022
17.57
 1,099,600 17.86 18.01 17.53 0 0 0
01/03/2022
17.86
 1,786,900 17.60 18.15 17.42 0 0 0
28/02/2022
17.60
 797,000 17.86 18.08 17.60 0 0 0
25/02/2022
17.86
 2,092,600 17.57 18.23 17.20 0 0 0
24/02/2022
17.20
 2,385,100 17.86 18.26 16.76 0 0 0
23/02/2022
18.01
 916,200 18.15 18.26 17.82 0 0 0
22/02/2022
17.71
 2,021,400 17.49 17.90 17.27 0 0 0
21/02/2022
18.01
 3,401,900 18.81 18.88 17.93 0 0 0
18/02/2022
18.81
 2,227,400 18.66 19.18 18.59 0 0 0
17/02/2022
18.59
 1,598,800 18.37 18.99 18.23 0 0 0
16/02/2022
18.34
 2,117,500 18.30 18.63 18.01 0 0 0
15/02/2022
18.26
 1,619,200 18.19 18.66 17.79 0 0 0
14/02/2022
18.26
 2,765,100 17.57 18.81 17.20 0 0 0
11/02/2022
17.60
 2,709,900 16.47 17.60 16.32 0 0 0
10/02/2022
16.47
 1,115,200 16.32 16.80 16.18 12,400 6,400 0.1
09/02/2022
16.32
 697,500 16.03 16.47 15.96 0 0 0
08/02/2022
16.10
 678,400 16.36 16.36 16.07 0 0 0
07/02/2022
16.36
 520,800 16.25 16.54 16.10 0 0 0
28/01/2022
16.10
 907,200 16.10 16.65 15.74 0 0 0
27/01/2022
16.65
 196,000 16.54 16.98 16.47 0 0 0
26/01/2022
16.84
 280,600 17.49 17.49 16.58 0 0 0
25/01/2022
16.91
 208,100 15.99 17.35 15.99 0 0 0
24/01/2022
16.98
 424,800 17.57 17.64 16.98 0 0 0
21/01/2022
18.23
 350,200 18.59 18.63 17.86 0 0 0
20/01/2022
18.01
 371,000 17.93 18.01 17.46 0 0 0
19/01/2022
16.84
 421,200 15.81 16.84 15.81 0 0 0
18/01/2022
15.74
 394,300 16.98 16.98 15.74 0 0 0
17/01/2022
16.76
 510,400 18.66 18.66 16.76 0 0 0
14/01/2022
18.01
 468,800 16.65 18.30 16.65 0 0 0
13/01/2022
17.71
 899,600 19.18 19.54 17.71 0 0 0
12/01/2022
19.03
 1,121,400 20.13 20.46 19.03 0 0 0
11/01/2022
20.46
 686,200 19.98 21.12 19.76 0 0 0
10/01/2022
20.13
 998,400 21.74 21.74 20.13 0 0 0
07/01/2022
20.42
 1,528,300 19.18 20.42 18.77 0 0 0
06/01/2022
19.10
 493,000 19.32 19.43 18.99 0 0 0
05/01/2022
19.32
 787,100 19.29 19.73 19.29 0 0 0
04/01/2022
19.03
 835,100 18.45 19.10 18.23 0 0 0
31/12/2021
18.30
 272,700 18.52 18.52 18.15 0 0 0
30/12/2021
18.52
 411,000 18.92 19.32 18.45 0 0 0
29/12/2021
18.77
 733,400 17.46 18.77 17.42 0 0 0
28/12/2021
17.57
 354,700 17.64 17.90 17.46 0 0 0

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