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
(2024-10-22) 		-0.10 -2.11% 14,038,300 32,500 0.2
4.51
5.06
4.64
2 tháng
(2024-09-23) 		-0.81 -14.86% 38,174,200 32,200 0.1
4.51
5.45
4.64
3 tháng
(2024-08-23) 		-0.52 -10.08% 74,526,200 -38,600 -0.2
4.51
6
4.64
6 tháng
(2024-05-27) 		-1.41 -23.25% 124,800,100 -213,126 -1.4
4.51
6.65
4.64
12 tháng
(2023-11-27) 		-1.13 -19.65% 358,050,600 -149,601 -1.6
4.51
7.74
4.64
24 tháng
(2022-12-02) 		-0.63 -11.96% 832,042,300 -410,372 -4.8
4.12
9.05
4.64
36 tháng
(2021-12-07) 		-13 -73.70% 1,058,764,800 7,478 -6.6
2.81
20.46
4.64
60 tháng
(2019-12-18) 		0.95 25.85% 1,151,201,630 -4,246,441 -103.2
2.81
20.46
4.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
7.36
 1,924,300 7.47 7.47 7.31 29,600 0 0.3
06/07/2023
7.47
 2,753,400 7.64 7.66 7.37 0 24,500 -0.2
05/07/2023
7.64
 1,942,100 7.65 7.76 7.58 30,300 28,700 0.0
04/07/2023
7.65
 2,264,200 7.69 7.80 7.58 8,400 21,300 -0.1
03/07/2023
7.69
 1,888,000 7.48 7.71 7.49 44,300 0 0.4
30/06/2023
7.48
 1,731,900 7.37 7.55 7.34 0 0 0
29/06/2023
7.37
 4,050,800 7.75 7.75 7.37 31,400 0 0.3
28/06/2023
7.75
 4,601,800 8.07 8.08 7.71 13,100 21,300 -0.1
27/06/2023
8.07
 2,434,800 8.01 8.21 8.00 1,000 4,400 -0.0
26/06/2023
8.01
 7,151,900 8.37 8.63 7.99 82,600 30,500 0.5
23/06/2023
8.37
 6,542,400 8.54 8.80 8.19 12,400 81,100 -0.7
22/06/2023
8.54
 8,164,500 8.15 8.63 8.16 62,000 163,300 -1.0
21/06/2023
8.15
 2,316,600 7.91 8.15 7.87 1,400 24,800 -0.2
20/06/2023
7.91
 3,579,800 7.75 7.94 7.74 61,800 0 0.6
19/06/2023
7.75
 2,988,000 7.91 8.07 7.75 116,900 15,800 0.9
16/06/2023
7.91
 5,531,400 8.22 8.50 7.91 39,000 1,500 0.4
15/06/2023
8.22
 2,783,000 8.25 8.42 7.96 39,200 1,500 0.4
14/06/2023
8.25
 4,680,600 8.54 8.88 8.25 23,800 18,800 0.0
13/06/2023
8.54
 7,284,900 9.05 9.05 8.46 55,300 26,800 0.3
12/06/2023
9.05
 3,169,600 8.84 9.09 8.71 13,500 1,000 0.1
09/06/2023
8.84
 4,222,500 8.42 8.84 8.33 9,900 41,700 -0.3
08/06/2023
8.42
 5,342,300 7.88 8.42 8.12 2,000 86,800 -0.8
07/06/2023
7.88
 3,459,900 7.37 7.88 7.58 1,000 65,000 -0.6
06/06/2023
7.37
 3,225,800 7.17 7.41 7.26 24,500 1,300 0.2
05/06/2023
7.17
 3,425,100 7.16 7.37 7.11 10,000 0 0.1
02/06/2023
7.16
 3,279,000 7.24 7.32 7.07 2,300 0 0.0
01/06/2023
7.24
 3,510,300 7.06 7.31 7.06 0 6,400 -0.1
31/05/2023
7.06
 11,850,300 7.05 7.31 6.89 56,500 8,800 0.4
30/05/2023
7.05
 2,050,400 7.05 7.19 6.93 0 25,100 -0.2
29/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2023
7.05
 6,010,500 6.73 7.05 6.73 69,400 6,700 0.5
26/05/2023
6.73
 4,245,200 7.01 7.01 6.73 0 22,400 -0.2
25/05/2023
7.01
 2,800,300 6.84 7.06 6.84 31,600 0 0.3
24/05/2023
6.84
 795,300 6.81 6.95 6.81 2,200 1,100 0.0
23/05/2023
6.81
 445,000 6.79 6.94 6.79 5,100 1,400 0.0
22/05/2023
6.79
 565,200 6.65 6.79 6.57 29,500 1,100 0.3
19/05/2023
6.65
 781,000 6.73 6.81 6.48 1,100 6,000 -0.0
18/05/2023
6.73
 942,800 6.88 6.88 6.72 1,100 4,700 -0.0
17/05/2023
6.88
 1,029,300 6.94 6.94 6.70 0 44,100 -0.4
16/05/2023
6.94
 1,257,300 6.88 6.95 6.82 0 37,500 -0.4
15/05/2023
6.88
 1,571,400 6.72 6.95 6.78 0 66,000 -0.6
12/05/2023
6.72
 1,357,000 6.43 6.80 6.44 33,200 13,600 0.2
11/05/2023
6.43
 936,100 6.59 6.59 6.40 300 76,500 -0.7
10/05/2023
6.59
 697,400 6.46 6.59 6.37 8,000 15,300 -0.1
09/05/2023
6.46
 452,100 6.49 6.65 6.44 0 79,900 -0.7
08/05/2023
6.49
 673,900 6.58 6.73 6.45 4,000 43,700 -0.4
05/05/2023
6.58
 644,900 6.37 6.66 6.37 200 47,100 -0.4
04/05/2023
6.37
 920,600 6.22 6.50 6.15 14,400 11,000 0.0
28/04/2023
6.22
 905,600 6.29 6.35 6.00 1,000 18,400 -0.1
27/04/2023
6.29
 727,400 6.22 6.37 6.12 800 13,200 -0.1
26/04/2023
6.22
 894,100 6.02 6.34 6.02 0 10,100 -0.1
25/04/2023
6.02
 1,181,700 6.02 6.40 6.02 10,300 47,410 -0.3
24/04/2023
6.02
 1,553,000 5.64 6.02 5.49 9,300 9,930 -0.0
21/04/2023
5.64
 569,800 5.67 5.71 5.53 23,100 3,000 0.2
20/04/2023
5.67
 340,800 5.62 5.69 5.56 5,700 9,800 -0.0
19/04/2023
5.62
 433,200 5.73 5.86 5.56 5,100 28,510 -0.2

Chính sách bảo mật | Điều khoản sử dụng |