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

5.75
0.25
(4.55%)
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
(2024-08-19) 		0.34 6.59% 29,000,000 -87,640 -0.5
5.02
6
5.50
2 tháng
(2024-07-22) 		-0.19 -3.34% 38,685,200 7,729 0.0
4.99
6
5.50
3 tháng
(2024-06-20) 		-0.63 -10.24% 53,629,900 -116,549 -0.5
4.99
6.21
5.50
6 tháng
(2024-03-22) 		-1.18 -17.60% 120,534,600 88,907 1.0
4.99
6.74
5.50
12 tháng
(2023-09-25) 		-1.14 -17.19% 371,450,100 17,432 -0.5
4.99
7.74
5.50
24 tháng
(2022-09-29) 		-2.59 -32% 815,405,000 -156,789 -3.5
2.81
9.05
5.50
36 tháng
(2021-10-04) 		-7.08 -56.27% 1,054,060,400 -107,589 -10.2
2.81
20.46
5.50
60 tháng
(2019-10-15) 		1.35 32.53% 1,105,672,920 -4,303,408 -103.5
2.81
20.46
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
5.79
 1,149,800 5.77 5.79 5.62 12,800 85,500 -0.5
27/11/2023
5.77
 873,500 5.98 6.02 5.77 0 42,800 -0.3
24/11/2023
5.98
 1,922,600 6.02 6.04 5.77 0 98,200 -0.7
23/11/2023
6.02
 2,225,000 6.07 6.31 6.02 0 30,000 -0.2
22/11/2023
6.07
 1,574,800 5.98 6.08 5.98 75,400 0 0.5
21/11/2023
5.98
 788,700 5.95 6.04 5.93 12,400 11,200 0.0
20/11/2023
5.95
 1,054,100 5.93 5.97 5.81 62,100 4,600 0.4
17/11/2023
5.93
 2,819,800 5.97 6.16 5.91 6,500 29,100 -0.2
16/11/2023
5.97
 833,700 5.89 5.98 5.89 0 0 0
15/11/2023
5.89
 1,649,600 5.82 6.02 5.87 161,400 6,900 1.1
14/11/2023
5.82
 1,958,500 5.87 5.98 5.73 24,600 26,300 -0.0
13/11/2023
5.87
 1,263,600 6.03 6.06 5.85 0 80,300 -0.6
10/11/2023
6.03
 1,886,000 6.19 6.31 6.02 3,200 74,800 -0.5
09/11/2023
6.19
 1,805,300 6.03 6.20 5.98 53,000 66,000 -0.1
08/11/2023
6.03
 3,118,400 5.72 6.03 5.52 124,000 33,800 0.6
07/11/2023
5.72
 881,700 5.58 5.72 5.52 43,200 6,100 0.2
06/11/2023
5.58
 2,074,400 5.66 5.81 5.51 38,400 40,000 -0.0
03/11/2023
5.66
 1,391,000 5.65 5.81 5.56 38,400 22,600 0.1
02/11/2023
5.65
 1,851,300 5.29 5.65 5.36 50,300 8,000 0.3
01/11/2023
5.29
 815,400 5.29 5.37 5.17 43,500 800 0.3
31/10/2023
5.29
 883,900 5.68 5.81 5.29 29,200 0 0.2
30/10/2023
5.68
 1,218,100 5.98 5.98 5.62 42,300 0 0.3
27/10/2023
5.98
 689,900 5.88 5.98 5.49 1,300 6,800 -0.0
26/10/2023
5.88
 2,280,700 6.31 6.31 5.88 2,500 0 0.0
25/10/2023
6.31
 442,800 6.25 6.39 6.25 0 0 0
24/10/2023
6.25
 313,300 6.20 6.28 6.18 6,800 0 0.1
23/10/2023
6.20
 411,400 6.31 6.36 6.20 500 0 0.0
20/10/2023
6.31
 1,122,000 5.99 6.31 5.74 0 0 0
19/10/2023
5.99
 1,527,000 6.06 6.20 5.72 1,200 0 0.0
18/10/2023
6.06
 1,186,700 6.48 6.52 6.06 1,500 6,600 -0.0
17/10/2023
6.48
 553,200 6.58 6.63 6.48 0 0 0
16/10/2023
6.58
 650,400 6.64 6.68 6.50 0 100 -0.0
13/10/2023
6.64
 625,100 6.64 6.69 6.52 7,100 10,800 -0.0
12/10/2023
6.64
 796,900 6.68 6.78 6.63 0 5,800 -0.0
11/10/2023
6.68
 1,109,900 6.82 6.82 6.53 500 9,200 -0.1
10/10/2023
6.82
 1,581,200 6.40 6.82 6.47 10,900 2,000 0.1
09/10/2023
6.40
 592,700 6.36 6.48 6.34 2,600 10,500 -0.1
06/10/2023
6.36
 1,093,600 6.35 6.47 6.20 9,200 45,000 -0.3
05/10/2023
6.35
 1,105,200 6.62 6.73 6.31 0 0 0
04/10/2023
6.62
 655,100 6.48 6.69 6.31 0 2,000 -0.0
03/10/2023
6.48
 1,555,800 6.78 6.82 6.46 700 0 0.0
02/10/2023
6.78
 407,100 6.73 6.89 6.78 0 0 0
29/09/2023
6.73
 728,100 6.74 6.90 6.73 500 6,700 -0.1
28/09/2023
6.74
 1,604,000 6.99 7.20 6.70 400 0 0.0
27/09/2023
6.99
 2,126,000 6.56 6.99 6.47 0 4,200 -0.0
26/09/2023
6.56
 1,767,100 6.64 6.73 6.40 7,300 0 0.1
25/09/2023
6.64
 2,521,200 7.07 7.15 6.64 2,500 0 0.0
22/09/2023
7.07
 2,262,900 7.48 7.48 7.03 6,800 500 0.1
21/09/2023
7.48
 1,829,900 7.42 7.72 7.41 0 0 0
20/09/2023
7.42
 1,028,100 7.30 7.45 7.28 5,700 0 0.1
19/09/2023
7.30
 1,390,400 7.37 7.47 7.22 1,800 3,900 -0.0
18/09/2023
7.37
 1,730,600 7.48 7.53 7.37 0 0 0
15/09/2023
7.48
 2,065,400 7.58 7.69 7.47 100 3,700 -0.0
14/09/2023
7.58
 2,274,600 7.70 7.77 7.58 23,900 18,700 0.0
13/09/2023
7.70
 4,634,400 7.83 7.91 7.70 20,000 10,400 0.1
12/09/2023
7.83
 1,806,700 7.58 7.83 7.42 8,700 15,000 -0.1
11/09/2023
7.58
 3,571,400 7.85 7.97 7.58 400 107,600 -1.0
08/09/2023
7.85
 2,034,100 7.92 7.97 7.85 14,100 0 0.1
07/09/2023
7.92
 5,650,400 7.83 8.14 7.88 30,100 0 0.3
06/09/2023
7.83
 3,293,200 7.77 7.83 7.66 36,700 10,600 0.2
05/09/2023
7.77
 1,678,400 7.76 7.87 7.75 0 5,300 -0.0
31/08/2023
7.76
 3,015,100 7.69 7.83 7.69 44,000 29,300 0.1
30/08/2023
7.69
 2,311,400 7.72 7.74 7.66 7,300 0 0.1
29/08/2023
7.72
 2,626,900 7.82 7.88 7.67 0 64,200 -0.6
28/08/2023
7.82
 3,934,400 7.47 7.82 7.46 9,400 95,100 -0.8
25/08/2023
7.47
 2,678,700 7.64 7.64 7.46 36,000 72,300 -0.3
24/08/2023
7.64
 2,249,800 7.44 7.64 7.39 1,100 31,000 -0.3
23/08/2023
7.44
 3,345,400 7.45 7.66 7.39 1,900 0 0.0
22/08/2023
7.45
 3,799,300 7.10 7.45 6.87 94,800 100 0.8
21/08/2023
7.10
 4,651,200 7.60 7.62 7.10 48,200 63,100 -0.1
18/08/2023
7.60
 8,983,800 8.16 8.16 7.60 60,500 63,300 -0.0
17/08/2023
8.16
 3,793,500 8.24 8.39 8.16 0 32,600 -0.3
16/08/2023
8.24
 2,672,800 8.19 8.24 8.11 5,000 3,000 0.0
15/08/2023
8.19
 3,286,300 8.31 8.37 8.16 53,300 0 0.5
14/08/2023
8.31
 5,374,000 8.06 8.54 8.06 43,600 6,800 0.4
11/08/2023
8.06
 6,233,400 8.27 8.28 7.83 4,100 20,300 -0.2
10/08/2023
8.27
 6,613,100 8.50 8.63 8.25 5,500 143,800 -1.4
09/08/2023
8.50
 10,495,700 8.22 8.67 8.16 6,800 115,100 -1.1
08/08/2023
8.22
 7,273,100 8.16 8.32 8.16 20,300 2,300 0.2
07/08/2023
8.16
 6,662,400 8.17 8.33 8.12 20,000 104,800 -0.8
04/08/2023
8.17
 7,870,600 7.95 8.19 7.90 171,200 21,200 1.5
03/08/2023
7.95
 4,393,000 8.00 8.21 7.88 19,000 26,800 -0.1
02/08/2023
8.00
 4,907,500 7.66 8.06 7.69 100,600 1,000 0.9
01/08/2023
7.66
 6,045,200 8.14 8.21 7.66 22,700 65,300 -0.4
31/07/2023
8.14
 5,911,800 8.12 8.27 8.01 29,500 0 0.3
28/07/2023
8.12
 4,981,100 8.22 8.33 8.10 0 500 -0.0
27/07/2023
8.22
 8,752,300 8.00 8.33 7.91 22,300 56,200 -0.3
26/07/2023
8.00
 3,002,500 7.94 8.05 7.89 6,000 22,100 -0.2
25/07/2023
7.94
 3,961,000 8.13 8.21 7.91 13,000 6,700 0.1
24/07/2023
8.13
 6,308,000 7.76 8.14 7.83 56,200 2,900 0.5
21/07/2023
7.76
 2,663,000 7.77 7.89 7.72 300 29,100 -0.3
20/07/2023
7.77
 1,830,800 7.69 7.81 7.63 1,000 43,600 -0.4
19/07/2023
7.69
 3,028,900 7.84 7.90 7.66 4,200 1,000 0.0
18/07/2023
7.84
 2,285,300 7.99 8.04 7.84 7,000 44,000 -0.3
17/07/2023
7.99
 5,039,400 7.74 8.08 7.77 79,400 13,400 0.6
14/07/2023
7.74
 3,758,700 7.71 7.81 7.67 10,000 12,600 -0.0
13/07/2023
7.71
 2,652,400 7.62 7.83 7.69 54,200 700 0.5
12/07/2023
7.62
 2,639,000 7.76 7.88 7.58 0 35,500 -0.3
11/07/2023
7.76
 5,621,700 7.44 7.87 7.53 60,400 2,700 0.5
10/07/2023
7.44
 3,717,600 7.36 7.53 7.37 5,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |