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)
21/10/2024
4.80
 367,900 4.86 4.89 4.80 0 0 0
18/10/2024
4.86
 267,900 4.91 4.91 4.86 0 0 0
17/10/2024
4.88
 1,042,500 4.89 4.90 4.74 0 0 0
16/10/2024
4.88
 502,200 4.90 4.94 4.84 0 0 0
15/10/2024
4.90
 1,013,900 4.98 5.01 4.89 0 0 0
14/10/2024
4.98
 1,273,300 5.03 5.04 4.97 0 0 0
11/10/2024
5.02
 658,300 5.01 5.04 5 0 0 0
10/10/2024
5.01
 960,800 5.10 5.10 5.01 0 0 0
09/10/2024
5.07
 666,800 5.10 5.15 5 0 0 0
08/10/2024
5.10
 309,000 5.07 5.15 5.07 0 0 0
07/10/2024
5.10
 769,800 5.09 5.18 5.05 0 0 0
04/10/2024
5.07
 650,100 5.11 5.11 5.06 0 0 0
03/10/2024
5.09
 1,493,400 5.15 5.19 5.08 0 0 0
02/10/2024
5.17
 907,100 5.24 5.24 5.16 0 0 0
01/10/2024
5.24
 767,300 5.20 5.26 5.20 0 0 0
30/09/2024
5.18
 739,900 5.19 5.25 5.17 0 0 0
27/09/2024
5.19
 1,562,400 5.23 5.25 5.17 0 0 0
26/09/2024
5.23
 1,909,500 5.33 5.37 5.23 0 0 0
25/09/2024
5.30
 1,247,900 5.29 5.36 5.29 0 0 0
24/09/2024
5.28
 3,612,700 5.42 5.45 5.28 0 0 0
23/09/2024
5.45
 3,413,200 5.59 5.59 5.39 0 0 0
20/09/2024
5.59
 6,108,700 5.80 5.90 5.48 0 0 0
19/09/2024
5.75
 3,398,600 5.50 5.75 5.50 0 0 0
18/09/2024
5.50
 2,170,300 5.65 5.70 5.50 0 0 0
17/09/2024
5.66
 3,228,000 5.65 5.88 5.65 0 0 0
16/09/2024
6
 2,482,900 5.80 6 5.63 0 0 0
13/09/2024
5.85
 2,534,200 5.49 5.85 5.41 0 0 0
12/09/2024
5.50
 2,000,100 5.17 5.50 5.16 0 0 0
11/09/2024
5.16
 470,200 5.21 5.28 5.16 0 0 0
10/09/2024
5.22
 8,074,200 5 5.34 4.97 0 0 0
09/09/2024
5.02
 461,900 5 5.05 5 0 0 0
06/09/2024
5.02
 373,000 5.06 5.09 5 0 0 0
05/09/2024
5.06
 841,200 5.10 5.18 5.04 0 0 0
04/09/2024
5.10
 209,900 5.08 5.11 5.01 0 0 0
30/08/2024
5.10
 1,069,000 5.17 5.23 5.10 0 0 0
29/08/2024
5.17
 602,600 5.19 5.21 5.16 0 0 0
28/08/2024
5.19
 386,300 5.21 5.26 5.16 0 0 0
27/08/2024
5.21
 466,000 5.27 5.27 5.17 0 0 0
26/08/2024
5.27
 1,073,600 5.20 5.32 5.20 0 0 0
23/08/2024
5.16
 401,300 5.16 5.20 5.14 0 0 0
22/08/2024
5.16
 587,200 5.21 5.23 5.16 0 0 0
21/08/2024
5.24
 578,000 5.26 5.29 5.20 0 0 0
20/08/2024
5.20
 704,200 5.16 5.30 5.15 0 0 0
19/08/2024
5.16
 285,900 5.27 5.27 5.16 0 0 0
16/08/2024
5.20
 769,000 5 5.25 5 0 0 0
15/08/2024
4.99
 448,400 5.05 5.05 4.97 0 0 0
14/08/2024
5.04
 304,500 5.14 5.14 5.02 0 0 0
13/08/2024
5.03
 340,900 5.13 5.14 5.03 0 0 0
12/08/2024
5.12
 268,900 5.11 5.17 5.09 0 0 0
09/08/2024
5.11
 349,800 5.10 5.20 5.09 0 0 0
08/08/2024
5.10
 489,800 5.02 5.20 4.96 0 0 0
07/08/2024
5.03
 218,400 5.08 5.08 4.98 0 0 0
06/08/2024
5
 843,100 5 5.08 4.85 0 0 0
05/08/2024
5
 964,100 5.30 5.35 5 0 0 0
02/08/2024
5.37
 271,800 5.56 5.56 5.25 0 0 0
01/08/2024
5.39
 561,200 5.53 5.55 5.25 0 0 0
31/07/2024
5.53
 422,800 5.56 5.60 5.53 0 0 0
30/07/2024
5.53
 519,900 5.58 5.60 5.52 0 0 0
29/07/2024
5.58
 368,200 5.64 5.67 5.56 0 0 0
26/07/2024
5.60
 220,900 5.55 5.61 5.54 0 0 0
25/07/2024
5.54
 626,700 5.56 5.64 5.50 0 0 0
24/07/2024
5.65
 766,500 5.57 5.69 5.48 0 0 0
23/07/2024
5.57
 419,300 5.70 5.70 5.57 0 0 0
22/07/2024
5.69
 511,000 5.80 5.88 5.50 0 0 0
19/07/2024
5.80
 1,037,800 5.90 5.96 5.75 0 0 0
18/07/2024
5.90
 473,300 6 6 5.80 0 0 0
17/07/2024
5.93
 1,000,100 6.05 6.10 5.80 0 0 0
16/07/2024
6.05
 650,300 6.09 6.15 6.04 0 0 0
15/07/2024
6.08
 528,300 6.14 6.18 6.08 0 0 0
12/07/2024
6.13
 438,900 6.15 6.16 6.09 0 0 0
11/07/2024
6.14
 404,600 6.15 6.20 6.12 0 0 0
10/07/2024
6.14
 481,800 6.22 6.25 6.10 0 0 0
09/07/2024
6.21
 669,100 6.11 6.21 6.10 0 0 0
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/07/2024
6.10
 840,400 6.32 6.32 6.05 0 0 0
05/07/2024
6.14
 655,300 6.22 6.24 6.14 0 0 0
04/07/2024
6.20
 675,600 6.26 6.32 6.20 0 0 0
03/07/2024
7.64
 7,405,600 8 8 7.63 0 0 0
02/07/2024
6.04
 667,800 6.14 6.14 5.97 0 0 0
01/07/2024
6.08
 625,200 6.04 6.12 6 0 0 0
28/06/2024
5.94
 403,300 6.17 6.17 5.93 0 0 0
27/06/2024
6.10
 821,400 6.05 6.12 5.98 0 0 0
26/06/2024
5.94
 438,300 5.93 5.98 5.91 0 0 0
25/06/2024
5.92
 620,000 5.95 5.98 5.90 0 0 0
24/06/2024
5.87
 1,285,000 6.16 6.23 5.87 0 0 0
21/06/2024
6.11
 526,000 6.13 6.18 6.09 0 0 0
20/06/2024
6.13
 817,800 6.23 6.23 6.10 0 0 0
19/06/2024
6.21
 902,900 6.26 6.30 6.21 0 0 0
18/06/2024
6.26
 792,400 6.27 6.32 6.22 0 0 0
17/06/2024
6.26
 1,189,100 6.36 6.41 6.25 0 0 0
14/06/2024
6.29
 1,208,600 6.37 6.45 6.29 0 0 0
13/06/2024
6.35
 679,300 6.44 6.44 6.35 0 0 0
12/06/2024
6.40
 808,300 6.41 6.41 6.35 0 0 0
11/06/2024
4.49
 417,800 4.46 4.49 4.41 0 0 0
10/06/2024
6.45
 880,400 6.42 6.54 6.39 0 0 0
07/06/2024
6.42
 675,200 6.52 6.52 6.33 0 0 0
06/06/2024
6.46
 779,100 6.56 6.64 6.44 0 0 0
05/06/2024
6.56
 2,264,700 6.40 6.73 6.38 0 0 0
04/06/2024
6.38
 1,101,200 6.44 6.47 6.38 0 0 0
03/06/2024
6.44
 1,706,700 6.53 6.59 6.41 0 0 0
31/05/2024
6.50
 1,449,500 6.73 6.73 6.45 0 0 0

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