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

1
0
(0%)
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
(2026-08-10) 		-0.20 -15.38% 6,268,100 0 0
1
1.30
1
2 tháng
(2026-07-13) 		-0.79 -41.80% 11,796,500 -800 0
1
1.89
1
3 tháng
(2026-06-11) 		-0.79 -41.80% 11,796,500 -800 0
1
1.89
1
6 tháng
(2026-03-13) 		-0.79 -41.80% 11,796,500 -800 0
1
1.89
1
12 tháng
(2025-09-15) 		-1.64 -59.85% 33,276,900 -881,300 -1.8
1
2.74
1
24 tháng
(2024-09-19) 		-4.65 -80.87% 408,057,900 700,152 3.3
1
5.75
1
36 tháng
(2023-09-25) 		-5.54 -83.44% 777,889,300 713,851 2.8
1
7.74
1
60 tháng
(2021-10-05) 		-11.64 -91.37% 1,459,875,600 603,830 -6.5
1
20.46
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2025
2.89
 823,800 2.91 2.94 2.87 0 0 0
18/03/2025
2.89
 1,785,000 2.85 2.96 2.81 0 0 0
17/03/2025
1
 0 1 1 1 0 0 0
14/03/2025
2.85
 1,503,300 2.86 2.87 2.80 0 0 0
13/03/2025
2.87
 3,169,900 2.97 2.98 2.80 0 0 0
12/03/2025
2.97
 1,478,800 3 3.03 2.93 0 0 0
11/03/2025
3
 2,201,800 2.90 3 2.84 0 0 0
10/03/2025
2.95
 7,132,200 3.10 3.21 2.91 0 0 0
07/03/2025
3.12
 4,448,700 3.31 3.43 3.10 0 0 0
06/03/2025
3.25
 12,217,500 3.22 3.44 3.22 0 0 0
05/03/2025
3.46
 1,401,600 3.46 3.46 3.46 0 0 0
04/03/2025
3.72
 1,000,300 3.72 3.72 3.72 0 0 0
03/03/2025
4
 1,311,700 4 4 4 0 0 0
28/02/2025
4.30
 2,305,000 4.20 4.39 4.20 0 0 0
27/02/2025
4.20
 3,738,000 4.40 4.43 4.20 0 0 0
26/02/2025
4.45
 2,109,900 4.52 4.56 4.44 0 0 0
25/02/2025
4.58
 2,006,200 4.67 4.67 4.53 0 0 0
24/02/2025
4.59
 1,011,300 4.57 4.65 4.55 0 0 0
21/02/2025
4.62
 1,037,700 4.68 4.72 4.62 0 0 0
20/02/2025
4.68
 1,053,500 4.73 4.78 4.68 0 0 0
19/02/2025
4.72
 2,078,000 4.69 4.80 4.65 0 0 0
18/02/2025
4.71
 1,755,500 4.68 4.80 4.65 0 0 0
17/02/2025
4.68
 1,908,800 4.65 4.75 4.63 0 0 0
14/02/2025
4.69
 4,329,200 4.50 4.79 4.42 0 0 0
13/02/2025
4.50
 908,000 4.60 4.64 4.50 0 0 0
12/02/2025
4.57
 1,573,600 4.43 4.58 4.42 0 0 0
11/02/2025
4.39
 451,900 4.36 4.43 4.34 0 0 0
10/02/2025
4.36
 446,300 4.37 4.41 4.36 0 0 0
07/02/2025
4.40
 803,200 4.43 4.47 4.40 0 0 0
06/02/2025
4.43
 541,800 4.45 4.46 4.39 0 0 0
05/02/2025
4.43
 805,300 4.43 4.45 4.35 0 0 0
04/02/2025
4.39
 874,900 4.28 4.39 4.27 0 0 0
24/01/2025
4.21
 620,600 4.26 4.28 4.20 0 0 0
23/01/2025
4.24
 500,800 4.28 4.30 4.24 0 0 0
22/01/2025
4.27
 204,400 4.29 4.33 4.27 0 0 0
21/01/2025
4.29
 340,500 4.35 4.35 4.28 0 0 0
20/01/2025
4.33
 507,000 4.33 4.36 4.30 0 0 0
17/01/2025
4.33
 242,100 4.35 4.37 4.32 0 0 0
16/01/2025
4.35
 415,900 4.31 4.41 4.31 0 0 0
15/01/2025
4.29
 396,100 4.28 4.35 4.28 0 0 0
14/01/2025
4.28
 442,600 4.30 4.33 4.27 0 0 0
13/01/2025
4.28
 384,700 4.33 4.36 4.27 0 0 0
10/01/2025
4.34
 330,400 4.42 4.48 4.34 0 0 0
09/01/2025
4.42
 283,800 4.40 4.43 4.38 0 0 0
08/01/2025
4.40
 369,900 4.38 4.45 4.35 0 0 0
07/01/2025
1.97
 679,400 1.95 1.98 1.95 0 0 0
06/01/2025
4.46
 612,500 4.53 4.58 4.44 0 0 0
03/01/2025
4.52
 459,200 4.60 4.60 4.52 0 0 0
02/01/2025
4.59
 321,700 4.65 4.65 4.59 0 0 0
31/12/2024
4.64
 423,100 4.61 4.65 4.58 0 0 0
30/12/2024
4.62
 253,000 4.68 4.74 4.61 0 0 0
27/12/2024
4.68
 590,600 4.79 4.79 4.63 0 0 0
26/12/2024
4.76
 868,100 4.68 4.82 4.67 0 0 0
25/12/2024
4.68
 1,612,800 4.58 4.80 4.53 0 0 0
24/12/2024
4.52
 643,200 4.57 4.59 4.50 0 0 0
23/12/2024
4.57
 579,300 4.56 4.61 4.56 0 0 0
20/12/2024
4.56
 314,600 4.55 4.60 4.51 0 0 0
19/12/2024
4.57
 719,700 4.60 4.60 4.50 0 0 0
18/12/2024
4.60
 328,700 4.60 4.65 4.57 0 0 0
17/12/2024
4.60
 453,500 4.63 4.65 4.58 0 0 0
16/12/2024
4.64
 268,900 4.65 4.69 4.62 0 0 0
13/12/2024
4.65
 452,400 4.67 4.71 4.65 0 0 0
12/12/2024
4.66
 955,800 4.66 4.77 4.66 0 0 0
11/12/2024
4.66
 736,000 4.75 4.75 4.65 0 0 0
10/12/2024
4.74
 404,500 4.75 4.78 4.70 0 0 0
09/12/2024
4.75
 1,306,100 4.69 4.78 4.65 0 0 0
06/12/2024
7.04
 808,300 7.05 7.05 6.98 0 0 0
05/12/2024
7.06
 719,200 7.15 7.24 7.03 0 0 0
04/12/2024
7.43
 519,300 7.46 7.50 7.40 0 0 0
03/12/2024
8.38
 3,837,700 8.16 8.38 7.98 0 0 0
02/12/2024
7.51
 1,107,200 7.25 7.53 7.25 0 0 0
29/11/2024
1
 0 1 1 1 0 0 0
28/11/2024
1
 0 1 1 1 0 0 0
27/11/2024
1
 0 1 1 1 0 0 0
26/11/2024
1
 0 1 1 1 0 0 0
25/11/2024
4.63
 439,900 4.64 4.68 4.61 0 0 0
22/11/2024
4.64
 249,900 4.64 4.68 4.60 0 0 0
21/11/2024
4.64
 364,200 4.65 4.65 4.60 0 0 0
20/11/2024
4.61
 551,600 4.55 4.66 4.55 0 0 0
19/11/2024
4.55
 545,300 4.61 4.63 4.55 0 0 0
18/11/2024
4.60
 418,100 4.60 4.64 4.52 0 0 0
15/11/2024
4.51
 757,300 4.66 4.67 4.51 0 0 0
14/11/2024
4.63
 824,200 4.78 4.78 4.58 0 0 0
13/11/2024
4.73
 739,600 4.67 4.75 4.66 0 0 0
12/11/2024
4.66
 1,136,200 4.99 4.99 4.66 0 0 0
11/11/2024
4.96
 306,500 4.94 5 4.90 0 0 0
08/11/2024
4.94
 520,800 5.02 5.04 4.94 0 0 0
07/11/2024
4.98
 694,600 5.03 5.05 4.95 0 0 0
06/11/2024
4.94
 417,800 4.91 4.94 4.85 0 0 0
05/11/2024
4.85
 361,900 4.92 4.94 4.85 0 0 0
04/11/2024
4.92
 369,100 5.10 5.10 4.91 0 0 0
01/11/2024
5.06
 1,883,200 4.89 5.20 4.89 0 0 0
31/10/2024
4.89
 341,000 4.93 4.96 4.89 0 0 0
30/10/2024
4.93
 1,245,200 4.85 5.03 4.85 0 0 0
29/10/2024
4.81
 449,100 4.79 4.85 4.79 0 0 0
28/10/2024
4.80
 311,400 4.85 4.85 4.78 0 0 0
25/10/2024
4.78
 302,800 4.80 4.85 4.78 0 0 0
24/10/2024
4.80
 317,700 4.82 4.89 4.80 0 0 0
23/10/2024
4.88
 677,800 4.75 4.94 4.73 0 0 0
22/10/2024
4.74
 502,900 4.80 4.81 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc