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)
27/12/2021
17.57
 213,900 17.82 17.82 17.46 0 0 0
24/12/2021
17.57
 326,900 17.86 18.01 17.42 0 0 0
23/12/2021
17.86
 548,700 18.01 18.15 17.60 0 0 0
22/12/2021
17.71
 568,000 17.93 18.37 17.71 0 0 0
21/12/2021
18.04
 455,400 18.34 18.37 18.04 0 0 0
20/12/2021
18.45
 399,400 18.37 18.66 18.30 0 0 0
17/12/2021
18.52
 504,700 18.52 19.03 18.37 0 0 0
16/12/2021
18.52
 298,600 18.52 18.81 18.37 0 0 0
15/12/2021
18.52
 432,800 18.74 18.81 18.45 0 0 0
14/12/2021
18.88
 424,800 19.73 19.73 18.74 0 0 0
13/12/2021
19.32
 652,600 18.74 19.73 18.45 0 0 0
10/12/2021
18.74
 443,800 18.66 18.99 18.45 0 0 0
09/12/2021
18.88
 473,800 18.45 19.03 18.08 0 0 0
08/12/2021
18.48
 483,800 17.27 18.59 17.27 0 0 0
07/12/2021
17.64
 785,600 18.15 18.30 16.98 0 0 0
06/12/2021
18.23
 691,700 18.34 18.81 18.23 0 0 0
03/12/2021
18.37
 695,000 19.54 19.54 18.37 0 0 0
02/12/2021
19.21
 2,483,600 19.95 19.95 19.07 0 0 0
01/12/2021
18.66
 148,800 18.66 18.66 18.66 0 0 0
30/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/11/2021
17.46
 57,700 17.46 17.46 17.46 0 0 0
29/11/2021
16.30
 1,382,700 14.87 16.30 14.79 0 0 0
26/11/2021
15.24
 887,600 15.62 15.81 15.10 0 0 0
25/11/2021
15.43
 848,500 15.57 15.83 15.34 0 0 0
24/11/2021
15.86
 536,000 16.47 16.47 15.81 0 0 0
23/11/2021
15.76
 918,000 14.20 15.76 14.16 0 0 0
22/11/2021
14.75
 1,026,800 15.93 15.93 14.75 0 0 0
19/11/2021
15.86
 1,111,600 17.46 17.46 15.71 0 0 0
18/11/2021
16.89
 1,155,100 16.47 17.77 16.42 0 0 0
17/11/2021
16.71
 644,400 15.71 16.99 15.71 0 0 0
16/11/2021
16.23
 1,089,600 16.75 16.94 16.02 0 0 0
15/11/2021
17.22
 1,368,000 17.81 17.81 16.75 0 0 0
12/11/2021
17.81
 575,500 18.19 18.19 17.55 0 0 0
11/11/2021
18.19
 618,300 18.03 18.64 17.84 0 0 0
10/11/2021
18.26
 454,200 18.22 18.26 17.74 0 0 0
09/11/2021
18.17
 801,300 18.03 18.19 17.46 0 0 0
08/11/2021
17.91
 796,900 17.93 17.98 17.37 0 0 0
05/11/2021
17.70
 593,500 16.99 17.70 16.99 0 0 0
04/11/2021
16.99
 1,073,300 16.99 16.99 16.04 0 0 0
03/11/2021
16.99
 1,370,600 19.35 19.35 16.99 0 0 0
02/11/2021
18.26
 1,034,600 17.13 18.26 16.75 0 0 0
01/11/2021
17.08
 837,300 17.04 17.37 16.49 0 0 0
29/10/2021
17.22
 997,600 17.13 17.55 16.71 0 0 0
28/10/2021
16.92
 753,800 17.46 17.46 16.52 0 0 0
27/10/2021
17.11
 888,100 16.23 17.18 16.23 0 0 0
26/10/2021
16.23
 939,000 15.86 16.28 15.34 0 0 0
25/10/2021
15.86
 1,194,900 15.71 16.16 15.34 0 0 0
22/10/2021
15.71
 888,700 15.38 16.19 15.38 0 0 0
21/10/2021
15.38
 1,170,100 15.24 15.38 14.87 0 0 0
20/10/2021
14.72
 2,104,500 13.78 14.72 13.69 0 0 0
19/10/2021
13.78
 540,900 13.97 13.99 13.69 0 0 0
18/10/2021
14.02
 878,400 13.87 14.56 13.87 0 0 0
15/10/2021
13.87
 525,700 13.90 14.11 13.69 0 0 0
14/10/2021
13.90
 750,600 13.69 14.11 13.69 0 0 0
13/10/2021
13.69
 501,100 13.78 13.78 13.64 0 0 0
12/10/2021
13.78
 592,800 13.97 13.97 13.54 0 0 0
11/10/2021
13.78
 801,500 13.54 14.06 13.31 0 0 0
08/10/2021
13.54
 1,128,000 13.92 13.92 13.21 0 0 0
07/10/2021
13.83
 1,331,700 13.69 14.44 13.69 0 0 0
06/10/2021
13.61
 974,800 12.93 13.61 12.91 0 0 0
05/10/2021
12.74
 571,600 12.79 12.79 12.58 0 0 0
04/10/2021
12.58
 624,000 12.27 12.84 12.27 0 0 0
01/10/2021
12.48
 639,000 12.69 12.69 12.46 0 0 0
30/09/2021
12.74
 744,900 12.77 13.07 12.74 0 0 0
29/09/2021
12.74
 784,200 12.13 12.88 12.13 0 0 0
28/09/2021
12.13
 739,500 11.28 12.18 11.07 0 0 0
27/09/2021
11.89
 1,168,600 12.77 12.91 11.89 0 0 0
24/09/2021
12.77
 1,463,500 12.65 13.14 12.27 0 0 0
23/09/2021
12.65
 1,425,000 13.31 13.59 12.46 0 0 0
22/09/2021
13.21
 1,241,800 13.07 13.64 13.07 0 0 0
21/09/2021
13.05
 2,295,000 12.51 13.21 11.89 0 0 0
20/09/2021
12.48
 1,934,400 13.17 13.17 12.32 0 0 0
17/09/2021
12.93
 1,424,600 12.65 12.93 12.27 0 0 0
16/09/2021
12.10
 3,758,000 11.23 12.10 11.23 0 0 0
15/09/2021
11.33
 2,321,400 10.59 11.70 10.38 0 0 0
14/09/2021
10.97
 1,829,400 11.56 11.56 10.85 0 0 0
13/09/2021
10.97
 2,198,500 10.97 10.97 10.95 0 0 0
10/09/2021
10.26
 2,929,200 9.91 10.26 9.70 0 0 0
09/09/2021
9.60
 1,087,400 9.20 9.86 8.97 0 0 0
08/09/2021
9.25
 526,500 9.23 9.34 9.11 0 0 0
07/09/2021
9.34
 772,000 10.05 10.05 9.32 0 0 0
06/09/2021
9.74
 1,225,400 9.37 9.96 9.34 0 0 0
01/09/2021
9.32
 259,900 9.34 9.44 9.27 0 0 0
31/08/2021
9.34
 413,000 9.77 9.77 9.30 0 0 0
30/08/2021
9.60
 388,700 9.63 9.86 9.30 0 0 0
27/08/2021
9.30
 454,200 9.20 9.44 9.06 0 0 0
26/08/2021
9.44
 446,700 9.49 9.86 8.97 0 0 0
25/08/2021
9.58
 381,400 10.05 10.05 9.44 0 0 0
24/08/2021
10.05
 1,246,500 10.10 10.10 9.58 0 0 0
23/08/2021
9.44
 541,400 8.82 9.44 8.49 0 0 0
20/08/2021
8.82
 373,800 9.06 9.11 8.40 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 0 0 0
17/08/2021
8.35
 253,500 8.54 8.57 8.31 0 0 0
16/08/2021
8.52
 838,200 8.02 8.57 7.83 0 0 0
13/08/2021
8.02
 198,600 8.21 8.21 7.69 0 0 0
12/08/2021
8.07
 282,600 8.12 8.45 8.07 0 0 0
11/08/2021
8.49
 323,700 8.59 8.59 8.35 0 0 0
10/08/2021
8.49
 477,400 8.54 8.57 7.98 0 0 0
09/08/2021
8.54
 313,600 8.68 8.68 8.35 0 0 0
06/08/2021
8.35
 586,000 8.02 8.35 8.02 0 0 0

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