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

4.64
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
(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)
21/11/2022
3.65
 645,600 3.41 3.65 3.59 0 200 -0.0
18/11/2022
3.41
 799,500 3.21 3.41 3.08 17,700 18,600 -0.0
17/11/2022
3.21
 822,500 3.00 3.21 3.04 40,300 0 0.2
16/11/2022
3.00
 1,106,600 2.81 3.00 2.62 80,400 0 0.3
15/11/2022
2.81
 668,800 3.02 3.02 2.81 32,500 0 0.1
14/11/2022
3.02
 434,100 3.24 3.24 3.02 52,000 0 0.2
11/11/2022
3.24
 711,900 3.48 3.52 3.24 62,300 0 0.3
10/11/2022
3.48
 502,600 3.74 3.77 3.48 21,400 200 0.1
09/11/2022
3.74
 340,800 3.97 4.15 3.74 15,900 6,600 0.0
08/11/2022
3.97
 604,400 4.23 4.24 3.94 47,300 900 0.3
07/11/2022
4.23
 618,600 4.55 4.55 4.23 3,550 7,900 -0.0
04/11/2022
4.55
 602,300 4.88 4.88 4.55 3,900 18,300 -0.1
03/11/2022
4.88
 349,400 4.79 4.89 4.72 10,100 300 0.1
02/11/2022
4.79
 408,300 4.73 4.90 4.73 17,000 0 0.1
01/11/2022
4.73
 493,600 4.77 5.01 4.73 43,900 22,100 0.1
31/10/2022
4.77
 806,400 5.12 5.20 4.77 1,100 9,000 -0.1
28/10/2022
5.12
 509,100 5.12 5.31 5.12 2,400 4,200 -0.0
27/10/2022
5.12
 620,800 4.79 5.12 4.50 74,000 0 0.5
26/10/2022
4.79
 594,000 5.15 5.20 4.79 20,400 0 0.1
25/10/2022
5.15
 788,200 5.53 5.53 5.15 36,300 0 0.3
24/10/2022
5.53
 342,800 5.94 5.94 5.53 14,300 800 0.1
21/10/2022
5.94
 603,000 6.38 6.48 5.94 200 31,700 -0.3
20/10/2022
6.38
 199,400 6.57 6.57 6.38 0 20,600 -0.2
19/10/2022
6.57
 267,100 6.59 6.83 6.55 400 13,600 -0.1
18/10/2022
6.59
 506,300 6.43 6.73 6.49 15,300 0 0.1
17/10/2022
6.43
 342,600 6.51 6.51 6.27 17,000 27,300 -0.1
14/10/2022
6.51
 367,300 6.43 6.73 6.50 1,300 16,400 -0.1
13/10/2022
6.43
 249,600 6.44 6.51 6.33 0 25,500 -0.2
12/10/2022
6.44
 320,800 6.24 6.68 6.21 14,700 100 0.1
11/10/2022
6.24
 497,800 6.71 6.87 6.24 5,100 30,900 -0.2
10/10/2022
6.71
 408,700 6.71 6.88 6.33 36,800 0 0.3
07/10/2022
6.71
 840,400 7.22 7.24 6.71 22,500 16,500 0.1
06/10/2022
7.22
 369,500 7.72 7.83 7.22 0 14,900 -0.1
05/10/2022
7.72
 492,800 7.25 7.72 7.39 68,800 13,200 0.6
04/10/2022
7.25
 346,500 7.65 7.72 7.17 33,100 27,400 0.1
03/10/2022
7.65
 506,000 8.20 8.20 7.65 2,500 19,500 -0.2
30/09/2022
8.20
 854,600 8.09 8.20 7.54 53,400 500 0.6
29/09/2022
8.09
 872,000 8.67 8.93 8.09 200 21,800 -0.2
28/09/2022
8.67
 1,310,800 9.30 9.37 8.67 200 26,900 -0.3
27/09/2022
9.30
 407,600 9.44 9.70 9.30 0 16,800 -0.2
26/09/2022
9.44
 925,500 9.95 9.95 9.30 1,300 21,700 -0.3
23/09/2022
9.95
 942,100 9.99 10.47 9.66 100 14,200 -0.2
22/09/2022
9.99
 482,700 9.74 10.03 9.55 16,900 0 0.2
21/09/2022
9.74
 572,700 9.70 9.92 9.63 14,300 0 0.2
20/09/2022
9.70
 982,200 9.74 9.99 9.37 8,500 14,000 -0.1
19/09/2022
9.74
 1,319,400 10.43 10.43 9.74 7,600 30,800 -0.3
16/09/2022
10.43
 1,481,200 10.39 10.80 10.28 6,900 3,900 0.0
15/09/2022
10.39
 1,594,000 10.10 10.58 10.21 5,800 3,300 0.2
14/09/2022
10.10
 1,298,900 9.88 10.21 9.59 24,200 9,100 0.1
13/09/2022
9.88
 569,400 9.84 10.03 9.74 17,700 0 0.1
12/09/2022
9.84
 411,800 9.88 9.95 9.74 15,400 0 -0.2
09/09/2022
9.88
 940,600 9.84 10.03 9.26 2,400 16,500 -0.2
08/09/2022
9.84
 640,600 10.03 10.25 9.84 15,200 35,400 -0.3
07/09/2022
10.03
 2,048,200 10.06 10.54 10.03 700 26,200 -0.3
06/09/2022
10.06
 712,000 9.88 10.28 9.81 7,500 5,100 0.0
05/09/2022
9.88
 397,500 9.88 9.99 9.74 22,800 1,200 0.3
31/08/2022
9.88
 238,700 9.81 9.99 9.66 8,200 8,100 0.0
30/08/2022
9.81
 755,700 9.70 10.21 9.70 6,200 5,800 0.0
29/08/2022
9.70
 989,600 10.06 10.06 9.48 4,400 31,500 -0.4
26/08/2022
10.06
 832,900 10.17 10.39 9.88 27,000 23,400 0.0
25/08/2022
10.17
 837,700 10.10 10.39 10.03 26,400 6,000 0.3
24/08/2022
10.10
 900,600 10.14 10.47 10.06 500 58,300 -0.8
23/08/2022
10.14
 2,731,800 9.48 10.14 8.86 57,600 0 0.8
22/08/2022
9.48
 616,900 9.70 9.77 9.48 100 32,600 -0.4
19/08/2022
9.70
 603,400 9.74 9.92 9.66 16,900 8,200 0.1
18/08/2022
9.74
 774,500 9.95 9.99 9.74 13,500 17,100 -0.0
17/08/2022
9.95
 773,200 9.95 10.14 9.92 8,500 4,800 0.1
16/08/2022
9.95
 647,400 9.92 10.14 9.88 8,300 25,500 -0.2
15/08/2022
9.92
 966,300 10.10 10.47 9.88 500 37,800 -0.5
12/08/2022
10.10
 918,000 10.03 10.32 9.84 38,400 2,300 0.5
11/08/2022
10.03
 975,700 10.39 10.61 9.92 1,500 49,300 -0.7
10/08/2022
10.39
 1,202,000 10.10 10.61 10.25 20,000 81,200 -0.9
09/08/2022
10.10
 3,787,900 9.44 10.10 8.86 11,900 10,000 0.0
08/08/2022
9.44
 706,000 9.44 9.74 9.37 10,500 2,000 0.1
05/08/2022
9.44
 757,200 9.52 9.52 9.22 19,700 1,900 0.2
04/08/2022
9.52
 849,800 9.41 9.70 9.30 10,200 24,200 -0.2
03/08/2022
9.41
 882,600 9.15 9.52 9.04 173,200 4,300 2.2
02/08/2022
9.15
 949,300 8.97 9.37 9.00 1,600 18,700 -0.2
01/08/2022
8.97
 948,300 8.75 9.15 8.86 11,800 157,900 -1.8
29/07/2022
8.75
 841,300 8.64 9.08 8.64 7,200 2,100 0.1
28/07/2022
8.64
 573,800 8.38 8.78 8.53 39,300 0 0.5
27/07/2022
8.38
 291,000 8.34 8.45 8.23 1,900 400 0.0
26/07/2022
8.34
 379,700 8.42 8.60 8.34 9,300 0 0.1
25/07/2022
8.42
 374,700 8.56 8.60 8.34 0 15,900 -0.2
22/07/2022
8.56
 564,300 8.42 8.71 8.42 54,600 0 0.3
21/07/2022
8.42
 581,200 8.64 8.71 8.42 0 0 -0.1
20/07/2022
8.64
 368,800 8.53 8.78 8.53 0 12,000 -0.1
19/07/2022
8.53
 463,200 8.56 8.60 8.23 3,000 28,800 -0.3
18/07/2022
8.56
 1,045,600 8.12 8.67 8.23 17,500 10,000 0.1
15/07/2022
8.12
 530,400 8.09 8.27 8.09 5,800 0 0.1
14/07/2022
8.09
 713,100 8.05 8.27 8.05 17,300 0 0.2
13/07/2022
8.05
 525,800 8.09 8.38 8.05 0 500 -0.0
12/07/2022
8.09
 708,500 7.69 8.20 7.69 10,900 500 0.1
11/07/2022
7.69
 399,600 7.91 7.91 7.61 0 25,500 -0.3
08/07/2022
7.91
 315,500 7.65 8.05 7.76 3,500 7,300 -0.3
07/07/2022
7.65
 569,000 7.17 7.65 7.23 100,600 5,200 1.0
06/07/2022
7.17
 382,300 7.32 7.50 7.17 17,100 11,500 0.1
05/07/2022
7.32
 365,500 7.61 7.61 7.31 5,700 36,600 -0.3
04/07/2022
7.61
 283,100 7.61 7.91 7.54 29,100 22,200 0.1
01/07/2022
7.61
 523,400 7.29 7.76 6.84 58,100 3,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |