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

4.64
0.03
(0.65%)
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
(2024-10-21) 		-0.19 -3.96% 14,042,000 36,900 0.2
4.51
5.06
4.61
2 tháng
(2024-09-23) 		-0.84 -15.41% 37,810,000 36,500 0.2
4.51
5.45
4.61
3 tháng
(2024-08-22) 		-0.55 -10.66% 74,749,200 -23,700 -0.2
4.51
6
4.61
6 tháng
(2024-05-24) 		-1.39 -23.17% 125,784,200 -293,526 -2.0
4.51
6.65
4.61
12 tháng
(2023-11-27) 		-1.16 -20.17% 357,686,400 -145,301 -1.6
4.51
7.74
4.61
24 tháng
(2022-12-01) 		-0.66 -12.53% 833,092,600 -414,372 -4.9
4.12
9.05
4.61
36 tháng
(2021-12-06) 		-13.62 -74.71% 1,059,092,300 22,878 -6.3
2.81
20.46
4.61
60 tháng
(2019-12-17) 		0.65 16.31% 1,150,868,590 -4,252,141 -103.3
2.81
20.46
4.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2024
6.39
 1,135,000 6.36 6.39 6.25 2,300 76,600 -0.6
17/01/2024
6.32
 2,841,700 6.24 6.47 6.24 16,100 124,600 -0.8
16/01/2024
6.24
 824,700 6.16 6.30 6.16 14,300 13,400 0.0
15/01/2024
6.23
 1,330,300 6.41 6.52 6.23 500 38,200 -0.3
12/01/2024
6.40
 2,349,600 6.46 6.60 6.31 7,700 31,400 -0.2
11/01/2024
6.60
 3,306,800 6.78 6.82 6.52 200 86,500 -0.7
10/01/2024
6.82
 6,130,400 6.63 6.82 6.47 9,300 44,000 -0.3
09/01/2024
6.52
 5,794,200 6.27 6.52 6.16 27,200 80,400 -0.4
08/01/2024
6.21
 3,430,300 5.98 6.22 5.91 494,700 100 3.6
05/01/2024
5.89
 1,404,300 5.90 5.92 5.80 100 21,800 -0.2
04/01/2024
5.90
 1,306,100 5.91 5.96 5.88 33,700 0 0.2
03/01/2024
5.88
 694,100 5.80 5.89 5.80 22,200 9,200 0.1
02/01/2024
5.80
 2,433,200 6.01 6.08 5.76 4,100 82,400 -0.5
29/12/2023
5.99
 642,600 5.93 6.02 5.93 10,400 3,900 0.0
28/12/2023
5.93
 611,900 5.93 5.97 5.91 0 21,200 -0.1
27/12/2023
5.93
 626,800 6.02 6.04 5.93 0 4,800 -0.0
26/12/2023
6.02
 495,900 6.04 6.08 6.02 4,900 1,000 0.0
25/12/2023
6.04
 524,700 5.90 6.05 5.90 30,900 0 0.2
22/12/2023
5.90
 588,500 5.93 5.97 5.90 0 16,100 -0.1
21/12/2023
5.93
 377,100 5.96 5.97 5.89 4,700 0 0.0
20/12/2023
5.96
 310,000 5.95 5.98 5.93 1,800 3,400 -0.0
19/12/2023
5.95
 976,200 5.90 6.01 5.87 0 12,400 -0.1
18/12/2023
5.90
 602,500 6.01 6.06 5.90 0 57,300 -0.4
15/12/2023
6.01
 514,700 6.00 6.06 5.96 70,800 0 0.5
14/12/2023
6.00
 738,900 5.99 6.10 5.98 46,000 9,800 0.3
13/12/2023
5.99
 1,569,100 6.15 6.21 5.99 3,200 33,600 -0.2
12/12/2023
6.15
 695,300 6.14 6.22 6.13 2,100 8,300 -0.0
11/12/2023
6.14
 1,126,900 6.19 6.31 6.13 0 54,200 -0.4
08/12/2023
6.19
 1,463,100 6.37 6.43 6.19 4,400 12,200 -0.1
07/12/2023
6.37
 2,005,600 6.37 6.55 6.21 5,000 35,100 -0.2
06/12/2023
6.37
 2,147,600 6.14 6.40 6.15 82,100 7,000 0.6
05/12/2023
6.14
 1,419,700 6.14 6.30 6.07 0 2,700 -0.0
04/12/2023
6.14
 2,098,400 5.79 6.17 5.85 140,300 0 1.0
01/12/2023
5.79
 481,800 5.81 5.89 5.77 0 20,200 -0.1
30/11/2023
5.81
 1,254,300 5.81 5.97 5.81 5,900 43,600 -0.3
29/11/2023
5.81
 574,300 5.79 5.84 5.78 0 14,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |