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

1.97
-0.14
(-6.64%)
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
(2025-03-10) 		-0.84 -28.47% 36,879,200 78,742 0.3
2.11
3
2.11
2 tháng
(2025-02-07) 		-2.29 -52.05% 84,775,100 143,894 0.6
2.11
4.72
2.11
3 tháng
(2025-01-08) 		-2.29 -52.05% 92,368,800 198,747 0.9
2.11
4.72
2.11
6 tháng
(2024-10-10) 		-2.90 -57.88% 131,020,200 224,147 1.0
2.11
5.06
2.11
12 tháng
(2024-04-15) 		-3.71 -63.72% 260,160,200 189,321 1.1
2.11
6.65
2.11
24 tháng
(2023-04-19) 		-3.51 -62.47% 893,909,100 -222,804 -4.0
2.11
9.05
2.11
36 tháng
(2022-04-25) 		-9.75 -82.21% 1,053,223,600 243,925 -2.6
2.11
13.18
2.11
60 tháng
(2020-05-04) 		-1.39 -39.76% 1,261,637,840 -4,097,494 -102.5
2.11
20.46
2.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
6.21
 902,900 6.26 6.30 6.21 500 29,400 -0.2
18/06/2024
6.26
 792,400 6.27 6.32 6.22 1,200 47,800 -0.3
17/06/2024
6.26
 1,189,100 6.36 6.41 6.25 600 18,800 -0.1
14/06/2024
6.29
 1,208,600 6.37 6.45 6.29 9,700 29,700 -0.1
13/06/2024
6.35
 679,300 6.44 6.44 6.35 3,700 24,800 -0.1
12/06/2024
6.40
 808,300 6.41 6.41 6.35 6,800 4,500 0.0
11/06/2024
6.39
 1,201,300 6.45 6.48 6.33 2,100 11,100 -0.1
10/06/2024
6.45
 880,400 6.42 6.54 6.39 65,200 35,400 0.2
07/06/2024
6.42
 675,200 6.52 6.52 6.33 2,300 0 0.0
06/06/2024
6.46
 779,100 6.56 6.64 6.44 1,500 55,200 -0.4
05/06/2024
6.56
 2,264,700 6.40 6.73 6.38 155,200 87,400 0.5
04/06/2024
6.38
 1,101,200 6.44 6.47 6.38 4,700 170,100 -1.2
03/06/2024
6.44
 1,706,700 6.53 6.59 6.41 25,000 283,600 -1.8
31/05/2024
6.50
 1,449,500 6.73 6.73 6.45 40,600 71,300 -0.2
30/05/2024
6.65
 2,425,800 6.54 6.81 6.51 93,500 127,000 -0.3
29/05/2024
6.54
 4,328,100 6.14 6.54 6.13 378,400 39,000 2.4
28/05/2024
6.11
 565,600 6.05 6.15 6.05 75,300 0 0.5
27/05/2024
6.05
 530,500 6.02 6.05 5.99 3,100 0 0.0
24/05/2024
6
 1,348,300 6.12 6.23 6 39,800 124,500 -0.6
23/05/2024
6.18
 673,600 6.25 6.25 6 6,100 69,800 -0.4
22/05/2024
6.23
 821,700 6.28 6.35 6.21 1,500 57,500 -0.4
21/05/2024
6.27
 861,100 6.32 6.32 6.18 8,800 105,200 -0.7
20/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/05/2024
6.31
 1,162,900 6.27 6.35 6.23 142,300 0 1.0
17/05/2024
6.10
 1,192,400 6.14 6.14 6.06 98,600 0 0.7
16/05/2024
6.09
 869,000 6.10 6.17 6.05 139,200 1,400 1.0
15/05/2024
6.04
 1,384,700 6.00 6.13 6.00 102,800 200 0.7
14/05/2024
5.96
 507,200 6.02 6.03 5.95 66,500 600 0.5
13/05/2024
5.92
 768,900 5.95 6.06 5.92 30,500 400 0.2
10/05/2024
5.94
 719,200 6.02 6.09 5.92 500 15,300 -0.1
09/05/2024
6.02
 824,900 6.02 6.14 5.98 2,700 80,100 -0.6
08/05/2024
5.97
 1,079,200 5.88 6.06 5.79 29,000 42,900 -0.1
07/05/2024
5.88
 621,000 5.99 5.99 5.85 3,100 81,300 -0.5
06/05/2024
5.95
 755,300 5.78 5.99 5.77 8,600 5,800 0.0
03/05/2024
5.77
 659,500 5.82 5.89 5.77 100 32,800 -0.2
02/05/2024
5.82
 1,020,200 5.61 5.84 5.58 130,000 10,600 0.8
26/04/2024
5.61
 438,100 5.60 5.66 5.58 1,700 8,400 -0.0
25/04/2024
5.62
 420,600 5.72 5.72 5.61 1,900 28,400 -0.2
24/04/2024
5.71
 732,400 5.67 5.75 5.60 78,100 24,900 0.4
23/04/2024
5.60
 724,700 5.63 5.71 5.47 10,200 46,300 -0.2
22/04/2024
5.68
 755,900 5.66 5.77 5.63 48,600 16,200 0.2
19/04/2024
5.58
 1,584,100 5.61 5.76 5.48 36,900 27,300 0.1
17/04/2024
5.48
 822,200 5.64 5.67 5.47 38,600 11,500 0.2
16/04/2024
5.56
 1,745,400 5.81 5.82 5.45 41,500 4,600 0.2
15/04/2024
5.82
 1,972,500 6.20 6.25 5.82 7,900 15,900 -0.1
12/04/2024
6.25
 519,300 6.28 6.31 6.23 13,700 7,600 0.0
11/04/2024
6.24
 922,100 6.24 6.30 6.20 39,200 0 0.3
10/04/2024
6.31
 735,500 6.32 6.39 6.31 16,500 0 0.1
09/04/2024
6.31
 1,184,700 6.32 6.36 6.21 9,900 4,200 0.0
08/04/2024
6.32
 962,000 6.40 6.44 6.32 3,900 10,600 -0.1
05/04/2024
6.44
 1,007,300 6.52 6.52 6.42 1,000 5,200 -0.0
04/04/2024
6.52
 1,274,600 6.57 6.61 6.51 0 0 0
03/04/2024
6.60
 1,526,100 6.69 6.71 6.55 10,600 900 0.1
02/04/2024
6.67
 970,700 6.58 6.72 6.55 10,800 4,900 0.0
01/04/2024
6.58
 1,589,500 6.64 6.64 6.56 0 52,300 -0.4
29/03/2024
6.64
 921,300 6.73 6.73 6.62 900 3,000 -0.0
28/03/2024
6.69
 1,055,400 6.78 6.82 6.65 200 1,200 -0.0
27/03/2024
6.74
 1,635,800 6.64 6.80 6.63 45,800 0 0.4
26/03/2024
6.62
 979,600 6.59 6.66 6.58 2,200 0 0.0
25/03/2024
6.57
 1,610,700 6.69 6.77 6.57 2,700 0 0.0
22/03/2024
6.68
 2,056,400 6.73 6.86 6.65 28,800 9,900 0.2
21/03/2024
6.70
 1,373,200 6.80 6.80 6.66 3,400 45,300 -0.3
20/03/2024
6.67
 1,043,300 6.60 6.77 6.58 65,700 60,000 0.0
19/03/2024
6.57
 1,959,900 6.48 6.89 6.44 8,300 0 0.1
18/03/2024
6.48
 4,307,700 6.78 6.84 6.35 47,000 90,700 -0.4
15/03/2024
6.77
 1,770,300 6.82 6.90 6.75 1,500 79,600 -0.6
14/03/2024
6.78
 2,835,200 6.82 6.94 6.76 0 6,100 -0.0
13/03/2024
6.76
 8,159,400 6.95 6.99 6.76 82,200 10,800 0.6
12/03/2024
7.05
 3,837,700 6.87 7.05 6.72 108,100 83,100 0.2
11/03/2024
6.86
 3,015,900 6.96 7.06 6.86 6,100 232,600 -1.9
08/03/2024
6.96
 5,430,200 7.11 7.11 6.94 14,300 35,600 -0.2
07/03/2024
7.07
 7,405,600 7.41 7.41 7.06 91,700 36,400 0.5
06/03/2024
7.20
 3,832,700 7.62 7.62 7.19 223,800 2,500 1.9
05/03/2024
7.62
 4,071,500 7.41 7.62 7.11 37,200 291,700 -2.2
04/03/2024
7.33
 4,631,000 7.56 7.62 7.33 17,100 603,900 -5.2
01/03/2024
7.53
 2,727,600 7.73 7.73 7.47 44,000 254,565 -1.9
29/02/2024
7.74
 8,057,800 7.74 7.91 7.38 291,700 971,600 -6.1
28/02/2024
7.63
 6,417,800 7.11 7.63 7.08 605,200 44,500 4.8
27/02/2024
7.15
 4,126,400 7.37 7.40 7.03 239,600 194,000 0.4
26/02/2024
7.34
 6,572,500 6.99 7.34 6.90 1,000,000 67,500 7.9
23/02/2024
6.99
 3,334,400 6.90 6.99 6.74 44,500 192,600 -1.2
22/02/2024
6.92
 1,764,300 6.99 7.07 6.91 4,400 55,600 -0.4
21/02/2024
7.05
 3,034,600 6.92 7.05 6.84 134,800 3,800 1.1
20/02/2024
6.99
 7,289,900 6.87 7.03 6.57 266,800 14,100 2.1
19/02/2024
6.73
 3,410,500 6.57 6.73 6.50 119,900 2,000 0.9
16/02/2024
6.59
 3,318,700 6.47 6.61 6.38 4,900 8,800 -0.0
15/02/2024
6.47
 1,862,800 6.34 6.50 6.30 13,000 7,500 0.0
07/02/2024
6.32
 1,107,200 6.10 6.34 6.10 600 22,200 -0.2
06/02/2024
6.10
 531,500 6.09 6.14 6.08 6,500 400 0.0
05/02/2024
6.08
 1,396,400 6.06 6.18 6.04 7,400 22,500 -0.1
02/02/2024
6.10
 1,677,300 6.31 6.33 6.10 1,400 8,010 -0.0
01/02/2024
6.31
 1,002,700 6.31 6.36 6.28 1,500 2,400 -0.0
31/01/2024
6.31
 2,090,400 6.57 6.57 6.31 27,800 16,400 0.1
30/01/2024
6.65
 2,317,700 6.31 6.65 6.28 18,700 170,400 -1.1
29/01/2024
6.31
 1,636,800 6.41 6.44 6.30 8,500 15,700 -0.1
26/01/2024
6.43
 874,100 6.42 6.47 6.41 0 8,600 -0.1
25/01/2024
6.41
 755,200 6.41 6.50 6.41 300 77,000 -0.6
24/01/2024
6.48
 887,400 6.36 6.48 6.36 2,000 100 0.0
23/01/2024
6.36
 2,542,000 6.62 6.62 6.36 58,700 2,200 0.4
22/01/2024
6.61
 4,478,700 6.99 6.99 6.46 138,500 132,600 0.1
19/01/2024
6.62
 6,096,300 6.46 6.69 6.42 11,900 131,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |