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

3.15
0.01
(0.32%)

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
(2025-06-25)
1.20 61.86% 67,307,100 108,600 0.3
1.94
3.18
3.15
2 tháng
(2025-05-26)
1.14 57% 88,931,300 -281,500 -0.4
1.85
3.18
3.15
3 tháng
(2025-04-28)
1.27 67.91% 134,012,500 -1,047,700 -1.1
1.70
3.18
3.15
6 tháng
(2025-02-03)
-1.11 -26.12% 239,622,500 942,999 3.3
1.70
4.72
3.15
12 tháng
(2024-07-30)
-2.39 -43.22% 346,641,700 950,126 3.2
1.70
6
3.15
24 tháng
(2023-08-07)
-5.02 -61.54% 805,951,300 594,051 -1.1
1.70
8.50
3.15
36 tháng
(2022-08-10)
-7.25 -69.79% 1,156,457,000 621,030 -3.3
1.70
10.43
3.15
60 tháng
(2020-08-20)
-0.73 -18.89% 1,413,136,460 -3,301,259 -99.9
1.70
20.46
3.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2019
4.26
0 4.26 4.26 4.26 0 0 0
12/12/2019
4.26
0 4.26 4.26 4.26 0 0 0
11/12/2019
4.26
210 4.24 4.31 4.26 0 0 0
10/12/2019
4.24
2,650 4.06 4.24 4.06 0 0 0
09/12/2019
4.06
10 4.13 4.13 4.06 0 0 0
06/12/2019
4.13
80 4.13 4.13 4.13 0 0 0
05/12/2019
4.13
9,220 4.00 4.20 4.00 0 0 0
04/12/2019
4.00
6,570 3.98 4.02 3.87 0 0 0
03/12/2019
3.98
14,790 3.76 3.98 3.51 0 0 0
02/12/2019
3.76
3,520 3.55 3.80 3.56 0 0 0
29/11/2019
3.55
42,310 3.82 3.91 3.55 0 0 0
28/11/2019
3.82
111,920 3.82 3.82 3.56 0 0 0
27/11/2019
3.82
2,040 4.02 4.02 3.74 0 0 0
26/11/2019
4.02
0 4.02 4.02 4.02 0 0 0
25/11/2019
4.02
44,040 4.06 4.06 3.78 0 0 0
22/11/2019
4.06
10,130 3.80 4.06 3.54 0 0 0
21/11/2019
3.80
2,490 3.72 3.80 3.47 0 0 0
20/11/2019
3.72
220 3.64 3.80 3.72 0 0 0
19/11/2019
3.64
1,040 3.91 3.91 3.64 0 0 0
18/11/2019
3.91
740 3.91 3.91 3.64 0 0 0
15/11/2019
3.91
60 3.91 3.91 3.91 0 0 0
14/11/2019
3.91
30 3.96 3.98 3.91 0 0 0
13/11/2019
3.96
0 3.96 3.96 3.96 0 0 0
12/11/2019
3.96
19,570 3.96 4.02 3.76 0 0 0
11/11/2019
3.96
1,720 3.96 3.98 3.71 0 0 0
08/11/2019
3.96
1,190 3.94 3.96 3.91 0 0 0
07/11/2019
3.94
10 3.93 3.94 3.94 0 0 0
06/11/2019
3.93
1,860 4.02 4.02 3.74 0 0 0
05/11/2019
4.02
50 3.87 4.09 4.02 0 0 0
04/11/2019
3.87
2,090 3.87 4.04 3.62 1,000 0 0.0
01/11/2019
3.87
2,210 3.87 3.98 3.60 0 0 0
31/10/2019
3.87
1,020 4.00 4.00 3.87 0 0 0
30/10/2019
4.00
50 4.02 4.02 4.00 0 0 0
29/10/2019
4.02
40 4.06 4.06 4.02 0 0 0
28/10/2019
4.06
28,030 4.13 4.24 4.04 0 0 0
25/10/2019
4.13
30,010 4.18 4.20 4.13 0 0 0
24/10/2019
4.18
50,020 4.07 4.22 3.85 0 0 0
23/10/2019
4.07
4,230 4.37 4.37 4.07 0 0 0
22/10/2019
4.37
10 4.18 4.37 4.37 0 0 0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2019
4.18
310 4.20 4.26 4.18 0 0 0
18/10/2019
4.20
51,130 4.36 4.36 4.11 0 0 0
17/10/2019
4.36
30 4.13 4.36 4.36 0 0 0
16/10/2019
4.13
41,160 4.15 4.20 4.13 0 0 0
15/10/2019
4.15
16,120 4.20 4.20 4.15 0 0 0
14/10/2019
4.20
4,020 4.24 4.24 4.20 0 0 0
11/10/2019
4.24
150 4.11 4.27 4.24 0 0 0
10/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/10/2019
4.11
1,030 3.85 4.11 3.97 0 0 0
09/10/2019
3.85
5,280 3.82 3.85 3.82 0 0 0
08/10/2019
3.82
1,100 3.82 3.92 3.63 0 0 0
07/10/2019
3.82
1,160 3.63 3.82 3.80 0 0 0
04/10/2019
3.63
5,100 3.85 3.85 3.63 0 0 0
03/10/2019
3.85
380 3.87 3.93 3.85 0 0 0
02/10/2019
3.87
180 3.87 3.97 3.87 0 0 0
01/10/2019
3.87
480 3.87 3.98 3.87 0 0 0
30/09/2019
3.87
2,680 3.77 3.93 3.87 0 0 0
27/09/2019
3.77
12,540 4.05 4.05 3.77 0 0 0
26/09/2019
4.05
500 4.05 4.11 4.01 0 0 0
25/09/2019
4.05
880 4.11 4.13 4.00 0 0 0
24/09/2019
4.11
22,280 4.16 4.19 3.87 90 0 0.0
23/09/2019
4.16
39,660 4.16 4.30 3.87 0 0 0
20/09/2019
4.16
1,150 4.14 4.17 3.87 0 0 0
19/09/2019
4.14
380 4.14 4.14 3.85 0 0 0
18/09/2019
4.14
1,180 4.17 4.27 3.90 0 0 0
17/09/2019
4.17
1,590 4.14 4.27 4.14 0 0 0
16/09/2019
4.14
880 4.14 4.14 4.08 0 0 0
13/09/2019
4.14
2,680 4.03 4.14 4.01 0 0 0
12/09/2019
4.03
180 3.77 4.03 4.01 0 0 0
11/09/2019
3.77
3,640 3.97 4.17 3.76 0 0 0
10/09/2019
3.97
7,380 3.85 3.97 3.82 0 0 0
09/09/2019
3.85
1,130 3.90 3.90 3.69 0 0 0
06/09/2019
3.90
2,360 3.95 3.95 3.79 0 0 0
05/09/2019
3.95
1,180 3.89 3.98 3.93 0 0 0
04/09/2019
3.89
1,510 4.05 4.11 3.89 0 0 0
03/09/2019
4.05
47,300 3.87 4.11 3.61 0 0 0
30/08/2019
3.87
13,150 4.16 4.16 3.87 10 600,000 -7.8
29/08/2019
4.16
1,030 4.01 4.16 4.16 0 0 0
28/08/2019
4.01
10,600 4.01 4.05 3.89 0 0 0
27/08/2019
4.01
30,860 4.17 4.17 3.89 600,000 0 7.8
26/08/2019
4.17
660 4.17 4.17 4.17 0 212,614 -2.8
23/08/2019
4.17
3,920 4.17 4.17 4.11 0 0 0
22/08/2019
4.17
13,680 4.21 4.30 4.01 0 0 0
21/08/2019
4.21
5,880 4.17 4.27 4.16 212,614 0 2.8
20/08/2019
4.17
33,920 4.30 4.43 4.01 0 0 0
19/08/2019
4.30
17,880 4.32 4.46 4.03 0 0 0
16/08/2019
4.32
4,850 4.46 4.62 4.16 0 0 0
15/08/2019
4.46
10,940 4.43 4.46 4.13 0 0 0
14/08/2019
4.43
1,250 4.33 4.43 4.32 0 0 0
13/08/2019
4.33
2,780 4.11 4.33 4.27 0 0 0
12/08/2019
4.11
80 4.33 4.45 4.11 0 0 0
09/08/2019
4.33
19,390 4.37 4.62 4.06 0 0 0
08/08/2019
4.37
40 4.17 4.37 4.37 0 0 0
07/08/2019
4.17
1,290 4.45 4.50 4.17 0 90,000 -1.2
06/08/2019
4.45
60 4.37 4.45 4.45 0 0 0
05/08/2019
4.37
60 4.37 4.37 4.37 0 0 0
02/08/2019
4.37
20 4.37 4.37 4.37 90,000 0 1.2
01/08/2019
4.37
40,000 4.37 4.37 4.37 0 120,000 -1.7
31/07/2019
4.37
30 4.37 4.37 4.37 0 0 0
30/07/2019
4.37
680 4.50 4.50 4.19 0 805,000 -10.7
29/07/2019
4.50
160 4.43 4.50 4.50 120,000 0 1.6
26/07/2019
4.43
260 4.37 4.46 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |