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)
15/03/2021
6.90
 127,500 6.57 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 6.81 6.85 6.66 0 0 0
10/03/2021
6.83
 45,700 6.92 6.92 6.70 0 0 0
09/03/2021
6.87
 61,700 7.09 7.09 6.66 0 0 0
08/03/2021
7.13
 79,200 7.20 7.20 6.79 0 0 0
05/03/2021
6.74
 111,500 6.59 6.79 6.27 0 0 0
04/03/2021
6.70
 140,600 7.09 7.09 6.70 0 0 0
03/03/2021
7.17
 84,700 7.30 7.32 7.13 0 0 0
02/03/2021
7.30
 196,900 7.73 7.73 7.09 0 0 0
01/03/2021
7.52
 421,300 7.52 7.52 7.48 0 0 0
26/02/2021
7.05
 117,200 7.05 7.05 7.05 0 0 0
25/02/2021
6.59
 273,400 6.59 6.59 6.59 0 0 0
24/02/2021
6.16
 224,000 5.80 6.16 5.80 0 0 0
23/02/2021
5.78
 26,800 5.67 5.80 5.67 0 0 0
22/02/2021
5.71
 18,400 5.71 5.76 5.63 0 0 0
19/02/2021
5.63
 13,700 5.58 5.63 5.50 0 0 0
18/02/2021
5.63
 14,100 5.80 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 5.63 5.63 5.11 0 0 0
02/02/2021
5.31
 9,000 5.16 5.39 5.11 0 0 0
01/02/2021
5.48
 19,600 5.22 5.93 5.20 0 0 0
29/01/2021
5.58
 6,500 5.35 5.65 5.35 0 0 0
28/01/2021
5.74
 14,100 5.54 5.93 5.52 0 0 0
27/01/2021
5.93
 3,800 5.74 6.01 5.52 0 0 0
26/01/2021
5.78
 24,400 6.14 6.14 5.71 0 0 0
25/01/2021
6.14
 4,900 6.01 6.14 6.01 0 0 0
22/01/2021
6.01
 3,200 5.80 6.23 5.80 0 0 0
21/01/2021
6.23
 35,700 6.14 6.23 5.61 0 0 0
20/01/2021
5.97
 11,100 5.58 6.19 5.58 0 0 0
19/01/2021
5.93
 29,400 5.97 6.23 5.76 0 0 0
18/01/2021
6.19
 46,700 6.19 6.29 5.97 0 0 0
15/01/2021
6.23
 9,400 6.01 6.27 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 6.01 6.23 5.89 0 0 0
12/01/2021
6.23
 14,400 5.76 6.36 5.76 0 0 0
11/01/2021
6.14
 28,100 6.44 6.44 5.99 0 0 0
08/01/2021
6.44
 53,200 6.53 6.53 6.29 0 0 0
07/01/2021
6.12
 64,200 5.74 6.12 5.74 0 0 0
06/01/2021
5.74
 32,200 5.41 5.74 5.41 0 0 0
05/01/2021
5.37
 61,600 5.35 5.37 5.28 0 0 0
04/01/2021
5.03
 18,700 5.35 5.35 4.98 0 0 0
31/12/2020
5.00
 4,420 4.81 5.07 4.81 0 0 0
30/12/2020
4.88
 18,100 4.88 5.07 4.88 0 0 0
29/12/2020
4.88
 870 5.09 5.09 4.88 0 0 0
28/12/2020
5.05
 114,590 4.94 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 4.70 4.73 4.53 0 0 0
23/12/2020
4.68
 750 4.88 4.88 4.64 0 0 0
22/12/2020
4.81
 13,550 4.51 4.85 4.51 0 0 0
21/12/2020
4.64
 33,940 4.42 4.64 4.42 0 0 0
18/12/2020
4.68
 2,410 4.73 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 4.60 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 4.55 4.68 4.47 0 0 0
10/12/2020
4.51
 1,890 4.51 4.51 4.47 0 0 0
09/12/2020
4.55
 9,040 4.73 4.73 4.55 0 0 0
08/12/2020
4.51
 19,880 4.68 4.68 4.34 0 0 0
07/12/2020
4.38
 8,380 4.38 4.58 4.30 0 0 0
04/12/2020
4.30
 3,470 4.42 4.49 4.30 0 0 0
03/12/2020
4.55
 430 4.51 4.55 4.51 0 0 0
02/12/2020
4.60
 10 4.60 4.60 4.60 0 0 0
01/12/2020
4.42
 2,920 4.12 4.60 4.12 0 0 0
30/11/2020
4.42
 2,660 4.58 4.58 4.32 0 0 0
27/11/2020
4.42
 1,070 4.64 4.64 4.32 0 0 0
26/11/2020
4.38
 18,850 4.38 4.45 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 4.64 4.64 4.42 0 0 0
23/11/2020
4.42
 42,310 4.47 4.47 4.40 0 0 0
20/11/2020
4.58
 530 4.38 4.58 4.30 0 0 0
19/11/2020
4.38
 1,280 4.38 4.58 4.38 0 0 0
18/11/2020
4.40
 4,380 4.34 4.58 4.34 0 0 0
17/11/2020
4.58
 30 4.58 4.58 4.58 0 0 0
16/11/2020
4.58
 12,030 4.73 4.73 4.34 0 0 0
13/11/2020
4.64
 4,260 4.92 4.92 4.60 0 0 0
12/11/2020
4.66
 5,610 4.81 4.81 4.64 0 0 0
11/11/2020
4.64
 180 4.62 4.64 4.62 0 0 0
10/11/2020
4.64
 2,750 4.77 4.77 4.51 0 0 0
09/11/2020
4.64
 2,020 4.55 4.85 4.55 0 0 0
06/11/2020
4.55
 26,340 4.55 4.58 4.51 0 0 0
05/11/2020
4.29
 8,190 4.55 4.55 4.29 0 0 0
04/11/2020
4.55
 12,140 4.51 4.55 4.49 0 0 0
03/11/2020
4.53
 44,130 4.25 4.53 4.19 0 0 0
02/11/2020
4.25
 3,600 4.19 4.25 4.19 0 0 0
30/10/2020
4.19
 2,680 4.27 4.27 4.09 0 0 0
29/10/2020
4.27
 2,360 4.12 4.27 4.09 0 0 0
28/10/2020
4.30
 67,260 4.21 4.30 4.17 0 0 0
27/10/2020
4.30
 5,980 4.30 4.30 4.25 0 0 0
26/10/2020
4.25
 3,670 4.21 4.25 4.12 0 0 0
23/10/2020
4.25
 10,030 4.30 4.30 4.21 0 0 0
22/10/2020
4.29
 2,090 4.21 4.30 4.21 0 0 0
21/10/2020
4.30
 13,090 4.29 4.30 4.21 0 0 0
20/10/2020
4.29
 25,880 4.27 4.30 4.17 0 0 0
19/10/2020
4.08
 24,750 3.98 4.25 3.97 0 0 0

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