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)
18/04/2023
5.73
 576,100 5.61 5.77 5.49 32,400 2,310 0.2
17/04/2023
5.61
 635,900 5.56 5.67 5.45 91,800 0 0.7
14/04/2023
5.56
 1,007,800 5.86 6.04 5.56 34,400 1 0.3
13/04/2023
5.86
 1,120,400 6.16 6.21 5.86 12,400 53,200 -0.3
12/04/2023
6.16
 1,024,600 5.97 6.26 6.00 18,300 7,210 0.1
11/04/2023
5.97
 998,000 5.72 5.97 5.58 40,300 8,000 0.3
10/04/2023
5.72
 1,530,100 5.64 5.99 5.49 2,500 19,600 -0.1
07/04/2023
5.64
 3,090,500 5.27 5.64 5.27 28,100 0 0.2
06/04/2023
5.27
 2,888,500 4.97 5.31 5.16 300 7,220 -0.0
05/04/2023
4.97
 1,556,800 4.65 4.97 4.65 11,400 18,000 -0.0
04/04/2023
4.65
 756,600 4.39 4.68 4.47 6,800 4,000 0.0
03/04/2023
4.39
 396,000 4.19 4.46 4.24 9,000 3,000 0.0
31/03/2023
4.19
 152,800 4.25 4.26 4.19 0 9,800 -0.1
30/03/2023
4.25
 194,400 4.25 4.31 4.25 0 3,900 -0.0
29/03/2023
4.25
 82,400 4.26 4.31 4.25 0 900 -0.0
28/03/2023
4.26
 229,500 4.25 4.30 4.25 500 0 0.0
27/03/2023
4.25
 240,300 4.23 4.27 4.19 6,200 0 0.0
24/03/2023
4.23
 193,800 4.22 4.26 4.17 900 0 0.0
23/03/2023
4.22
 163,700 4.25 4.25 4.20 0 0 0
22/03/2023
4.25
 121,400 4.25 4.34 4.17 0 0 0
21/03/2023
4.25
 215,800 4.25 4.27 4.24 0 0 -0.0
20/03/2023
4.25
 247,000 4.33 4.33 4.23 8,900 0 0.1
17/03/2023
4.33
 158,800 4.33 4.44 4.32 0 0 -0.0
16/03/2023
4.33
 67,000 4.44 4.44 4.32 100 800 -0.0
15/03/2023
4.44
 395,700 4.39 4.48 4.39 14,400 13,700 0.0
14/03/2023
4.39
 245,700 4.36 4.39 4.26 0 600 -0.0
13/03/2023
4.36
 93,800 4.38 4.39 4.25 0 2,900 -0.0
10/03/2023
4.38
 258,600 4.42 4.45 4.37 900 13,800 -0.1
09/03/2023
4.42
 121,300 4.43 4.49 4.40 400 5,200 -0.0
08/03/2023
4.43
 203,600 4.41 4.43 4.30 3,300 7,000 -0.0
07/03/2023
4.41
 117,000 4.44 4.46 4.29 2,500 12,000 -0.1
06/03/2023
4.44
 411,200 4.44 4.55 4.38 11,820 1,000 0.1
03/03/2023
4.44
 227,000 4.46 4.50 4.44 15,700 1,800 0.1
02/03/2023
4.46
 176,600 4.42 4.49 4.42 9,700 0 0.1
01/03/2023
4.42
 277,200 4.29 4.44 4.25 14,400 100 0.1
28/02/2023
4.29
 157,100 4.27 4.39 4.27 300 4,200 -0.0
27/02/2023
4.27
 355,500 4.25 4.39 4.25 3,000 2,800 0.0
24/02/2023
4.25
 545,900 4.53 4.53 4.25 9,100 15,300 -0.0
23/02/2023
4.53
 537,900 4.51 4.53 4.25 31,000 28,800 0.0
22/02/2023
4.51
 490,400 4.63 4.63 4.51 7,500 6,000 0.0
21/02/2023
4.63
 555,800 4.71 4.84 4.63 300 2,700 -0.0
20/02/2023
4.71
 537,400 4.53 4.77 4.57 18,700 12,800 0.0
17/02/2023
4.53
 259,600 4.48 4.57 4.48 7,000 3,000 0.0
16/02/2023
4.48
 321,700 4.48 4.55 4.46 13,300 100 0.1
15/02/2023
4.48
 267,100 4.39 4.54 4.27 6,600 100 0.0
14/02/2023
4.39
 283,600 4.43 4.43 4.28 1,000 7,000 -0.0
13/02/2023
4.43
 712,400 4.76 4.76 4.43 3,500 22,100 -0.1
10/02/2023
4.76
 266,800 4.88 4.98 4.74 10,500 16,700 -0.0
09/02/2023
4.88
 215,700 4.93 4.93 4.87 6,900 6,000 0.0
08/02/2023
4.93
 345,800 4.89 4.93 4.72 34,200 22,900 0.1
07/02/2023
4.89
 493,000 5.04 5.12 4.88 6,300 12,500 -0.0
06/02/2023
5.04
 218,000 4.98 5.12 4.83 0 2,100 -0.0
03/02/2023
4.98
 383,900 4.98 5.12 4.96 3,400 16,200 -0.1
02/02/2023
4.98
 693,200 4.98 5.12 4.97 50,000 6,900 0.3
01/02/2023
4.98
 1,336,800 5.20 5.38 4.98 0 0 -0.1
31/01/2023
5.20
 924,300 5.23 5.23 5.06 0 9,600 -0.1
30/01/2023
5.23
 773,700 5.23 5.42 5.21 0 10,000 -0.1
27/01/2023
5.23
 365,200 5.17 5.38 5.20 14,300 0 0.1
19/01/2023
5.17
 742,700 5.20 5.34 5.16 1,900 0 0.0
18/01/2023
5.20
 1,240,500 4.87 5.20 5.09 5,600 7,200 -0.0
17/01/2023
4.87
 989,100 4.56 4.87 4.58 18,400 5,200 0.1
16/01/2023
4.56
 230,900 4.56 4.57 4.49 2,600 11,100 -0.1
13/01/2023
4.56
 262,600 4.60 4.68 4.54 0 14,200 -0.1
12/01/2023
4.60
 153,300 4.61 4.63 4.55 100 13,100 -0.1
11/01/2023
4.61
 398,800 4.55 4.67 4.55 12,100 59,600 -0.3
10/01/2023
4.55
 258,500 4.40 4.60 4.36 8,900 14,400 -0.0
09/01/2023
4.40
 255,900 4.49 4.54 4.39 8,000 34,700 -0.2
06/01/2023
4.49
 453,900 4.61 4.61 4.48 22,700 6,400 0.1
05/01/2023
4.61
 202,100 4.61 4.77 4.52 2,400 13,700 -0.1
04/01/2023
4.61
 369,500 4.49 4.72 4.52 0 12,000 -0.1
03/01/2023
4.49
 545,500 4.19 4.49 4.30 16,600 3,500 0.1
30/12/2022
4.19
 158,100 4.25 4.28 4.19 100 8,800 -0.0
29/12/2022
4.25
 211,300 4.28 4.38 4.25 7,300 1,000 0.0
28/12/2022
4.28
 150,600 4.28 4.32 4.17 7,800 3,300 0.0
27/12/2022
4.28
 250,600 4.12 4.28 4.03 22,300 1,200 0.1
26/12/2022
4.12
 415,300 4.43 4.44 4.12 7,100 26,300 -0.1
23/12/2022
4.43
 284,500 4.41 4.54 4.26 5,900 3,500 0.0
22/12/2022
4.41
 450,900 4.33 4.46 4.17 9,300 12,200 -0.0
21/12/2022
4.33
 767,500 4.64 4.83 4.32 2,800 34,500 -0.2
20/12/2022
4.64
 918,900 4.98 4.98 4.63 5,000 39,000 -0.2
19/12/2022
4.98
 804,100 4.96 5.20 4.98 8,500 16,000 -0.1
16/12/2022
4.96
 847,100 4.69 4.96 4.63 19,000 8,400 0.1
15/12/2022
4.69
 280,900 4.71 4.82 4.61 1,000 20,000 -0.1
14/12/2022
4.71
 312,100 4.62 4.83 4.70 3,800 2,000 0.0
13/12/2022
4.62
 421,200 4.54 4.62 4.50 20,500 10,100 0.1
12/12/2022
4.54
 492,000 4.71 4.98 4.54 7,200 5,900 0.0
09/12/2022
4.71
 560,000 4.70 4.94 4.54 7,100 13,000 -0.0
08/12/2022
4.70
 654,200 4.51 4.82 4.52 31,100 11,300 0.1
07/12/2022
4.51
 868,000 4.85 4.87 4.51 14,500 11,900 0.0
06/12/2022
4.85
 1,146,500 5.20 5.20 4.85 600 19,500 -0.1
05/12/2022
5.20
 914,700 5.27 5.46 5.12 2,100 71,500 -0.5
02/12/2022
5.27
 799,800 5.27 5.31 5.01 22,700 39,700 -0.1
01/12/2022
5.27
 1,414,500 4.97 5.31 4.97 3,800 12,100 -0.1
30/11/2022
4.97
 844,200 4.79 4.98 4.55 3,100 34,500 -0.2
29/11/2022
4.79
 1,244,800 4.51 4.81 4.25 100 67,600 -0.4
28/11/2022
4.51
 1,356,300 4.22 4.51 4.46 0 18,600 -0.1
25/11/2022
4.22
 493,000 3.95 4.22 3.97 7,100 19,600 -0.1
24/11/2022
3.95
 492,700 4.03 4.09 3.81 0 24,900 -0.1
23/11/2022
4.03
 1,091,300 3.89 4.14 3.82 2,300 47,400 -0.2
22/11/2022
3.89
 1,674,000 3.65 3.89 3.81 10,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |