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

5.57
-0.18
(-3.13%)
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
(2024-08-20) 		0.55 10.58% 32,112,700 -23,640 -0.1
5.02
6
5.75
2 tháng
(2024-07-22) 		0.06 1.05% 42,083,800 47,129 0.2
4.99
6
5.75
3 tháng
(2024-06-21) 		-0.36 -5.88% 56,210,700 -154,417 -0.8
4.99
6.21
5.75
6 tháng
(2024-03-25) 		-0.82 -12.42% 121,876,800 109,407 1.0
4.99
6.74
5.75
12 tháng
(2023-09-25) 		-0.89 -13.42% 374,848,700 56,832 -0.3
4.99
7.74
5.75
24 tháng
(2022-09-30) 		-2.45 -29.86% 817,931,600 -95,789 -3.0
2.81
9.05
5.75
36 tháng
(2021-10-05) 		-6.99 -54.87% 1,056,835,000 -53,189 -9.5
2.81
20.46
5.75
60 tháng
(2019-10-16) 		1.62 39.14% 1,109,055,400 -4,264,008 -103.3
2.81
20.46
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2022
7.29
 306,900 7.69 7.76 7.29 1,100 16,100 -0.1
29/06/2022
7.69
 379,700 8.05 8.05 7.65 2,600 24,100 -0.2
28/06/2022
8.05
 588,500 7.72 8.12 7.54 10,500 5,100 0.1
27/06/2022
7.72
 611,600 7.25 7.72 7.29 16,700 0 0.2
24/06/2022
7.25
 443,200 7.08 7.43 7.08 1,700 21,600 -0.2
23/06/2022
7.08
 556,000 6.62 7.08 6.52 54,600 0 0.5
22/06/2022
6.62
 417,700 6.50 6.81 6.46 52,500 500 0.5
21/06/2022
6.50
 892,400 6.98 7.06 6.50 89,800 1,400 0.8
20/06/2022
6.98
 517,100 7.50 7.58 6.98 25,100 72,800 -0.5
17/06/2022
7.50
 824,500 8.05 8.05 7.50 24,800 0 0.3
16/06/2022
8.05
 527,000 8.12 8.64 7.83 700 9,400 -0.1
15/06/2022
8.12
 808,800 8.71 8.93 8.12 10,200 15,000 -0.1
14/06/2022
8.71
 1,147,600 9.33 9.33 8.71 6,100 14,800 -0.1
13/06/2022
9.33
 876,900 10.03 10.03 9.33 3,200 28,900 -0.3
10/06/2022
10.03
 617,200 10.36 10.43 9.99 3,900 3,200 0.0
09/06/2022
10.36
 241,800 10.32 10.47 10.28 11,400 7,400 0.1
08/06/2022
10.32
 596,300 9.88 10.43 10.06 42,500 0 0.6
07/06/2022
9.88
 793,600 10.25 10.28 9.63 15,100 3,300 0.2
06/06/2022
10.25
 651,100 10.83 10.94 10.25 4,800 3,900 0.0
03/06/2022
10.83
 627,700 11.13 11.13 10.65 14,700 2,800 0.2
02/06/2022
11.13
 517,000 11.42 11.60 10.98 2,100 17,200 -0.2
01/06/2022
11.42
 431,900 11.46 11.64 11.27 0 19,900 -0.3
31/05/2022
11.46
 343,500 11.42 11.56 11.24 2,300 7,800 -0.1
30/05/2022
11.42
 721,000 11.13 11.60 11.05 8,300 3,700 0.1
27/05/2022
11.13
 355,100 11.05 11.20 10.98 900 15,300 -0.2
26/05/2022
11.05
 775,200 10.94 11.35 10.94 5,300 20,300 -0.2
25/05/2022
10.94
 929,400 10.25 10.94 10.25 47,600 0 0.7
24/05/2022
10.25
 313,000 10.28 10.39 10.03 14,800 4,600 0.1
23/05/2022
10.28
 488,800 10.50 10.76 10.14 1,500 900 0.0
20/05/2022
10.50
 543,200 10.36 10.76 10.25 4,200 8,000 -0.1
19/05/2022
10.36
 362,600 10.32 10.47 9.95 19,100 100 0.3
18/05/2022
10.32
 446,800 10.17 10.65 10.32 13,200 0 0.2
17/05/2022
10.17
 611,200 9.52 10.17 9.26 76,500 0 1.1
16/05/2022
9.52
 613,600 10.21 10.76 9.52 4,000 2,500 0.0
13/05/2022
10.21
 870,600 10.94 10.94 10.21 29,900 3,300 0.4
12/05/2022
10.94
 492,600 11.75 11.89 10.94 2,900 33,500 -0.5
11/05/2022
11.75
 453,100 11.93 12.15 11.71 3,500 7,300 -0.1
10/05/2022
11.93
 835,000 11.60 11.93 10.80 31,900 0 0.5
09/05/2022
11.60
 811,700 12.44 12.44 11.60 18,100 4,100 0.2
06/05/2022
12.44
 334,600 13.10 13.10 12.44 12,400 13,000 -0.0
05/05/2022
13.10
 489,400 13.18 13.25 12.81 0 31,800 -0.6
04/05/2022
13.18
 1,170,900 13.14 13.91 13.03 5,700 147,300 -2.6
29/04/2022
13.14
 586,600 12.77 13.14 12.66 16,100 4,300 0.2
28/04/2022
12.77
 831,900 12.66 13.25 12.59 2,400 53,300 -0.9
27/04/2022
12.66
 646,400 12.37 12.81 12.04 6,500 36,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |