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

1.94
0.01
(0.52%)
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
(2025-05-05) 		0.06 3.21% 50,681,100 -768,900 -0.7
1.70
2.37
1.94
2 tháng
(2025-04-04) 		-0.33 -14.60% 73,825,200 749,005 2.4
1.70
2.37
1.94
3 tháng
(2025-03-05) 		-1.53 -44.22% 126,004,300 867,067 2.9
1.70
3.46
1.94
6 tháng
(2024-12-05) 		-2.76 -58.85% 177,617,100 835,952 2.7
1.70
4.76
1.94
12 tháng
(2024-06-10) 		-4.52 -70.10% 290,926,100 754,226 2.1
1.70
6.45
1.94
24 tháng
(2023-06-14) 		-6.32 -76.60% 881,415,400 1,002,651 2.7
1.70
8.54
1.94
36 tháng
(2022-06-20) 		-5.05 -72.36% 1,099,615,800 924,930 -0.7
1.70
10.43
1.94
60 tháng
(2020-06-29) 		-1.61 -45.41% 1,332,408,290 -3,328,689 -100.1
1.70
20.46
1.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |