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)
30/05/2024
6.65
 2,425,800 6.54 6.81 6.51 0 0 0
29/05/2024
6.54
 4,328,100 6.14 6.54 6.13 0 0 0
28/05/2024
6.11
 565,600 6.05 6.15 6.05 0 0 0
27/05/2024
6.05
 530,500 6.02 6.05 5.99 0 0 0
24/05/2024
6
 1,348,300 6.12 6.23 6 0 0 0
23/05/2024
6.18
 673,600 6.25 6.25 6 0 0 0
22/05/2024
6.23
 821,700 6.28 6.35 6.21 0 0 0
21/05/2024
6.27
 861,100 6.32 6.32 6.18 0 0 0
20/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/05/2024
6.31
 1,162,900 6.27 6.35 6.23 0 0 0
16/05/2024
6.09
 869,000 6.10 6.17 6.05 0 0 0
15/05/2024
6.04
 1,384,700 6.00 6.13 6.00 0 0 0
14/05/2024
5.96
 507,200 6.02 6.03 5.95 0 0 0
13/05/2024
5.92
 768,900 5.95 6.06 5.92 0 0 0
10/05/2024
5.94
 719,200 6.02 6.09 5.92 0 0 0
09/05/2024
6.02
 824,900 6.02 6.14 5.98 0 0 0
08/05/2024
5.97
 1,079,200 5.88 6.06 5.79 0 0 0
07/05/2024
5.88
 621,000 5.99 5.99 5.85 0 0 0
06/05/2024
5.95
 755,300 5.78 5.99 5.77 0 0 0
03/05/2024
5.77
 659,500 5.82 5.89 5.77 0 0 0
02/05/2024
5.82
 1,020,200 5.61 5.84 5.58 0 0 0
26/04/2024
5.61
 438,100 5.60 5.66 5.58 0 0 0
25/04/2024
5.62
 420,600 5.72 5.72 5.61 0 0 0
24/04/2024
5.71
 732,400 5.67 5.75 5.60 0 0 0
23/04/2024
5.60
 724,700 5.63 5.71 5.47 0 0 0
22/04/2024
5.68
 755,900 5.66 5.77 5.63 0 0 0
19/04/2024
5.58
 1,584,100 5.61 5.76 5.48 0 0 0
17/04/2024
5.48
 822,200 5.64 5.67 5.47 0 0 0
16/04/2024
5.56
 1,745,400 5.81 5.82 5.45 0 0 0
15/04/2024
5.82
 1,972,500 6.20 6.25 5.82 0 0 0
12/04/2024
6.25
 519,300 6.28 6.31 6.23 0 0 0
11/04/2024
6.24
 922,100 6.24 6.30 6.20 0 0 0
10/04/2024
6.31
 735,500 6.32 6.39 6.31 0 0 0
09/04/2024
6.31
 1,184,700 6.32 6.36 6.21 0 0 0
08/04/2024
6.32
 962,000 6.40 6.44 6.32 0 0 0
05/04/2024
6.44
 1,007,300 6.52 6.52 6.42 0 0 0
04/04/2024
6.52
 1,274,600 6.57 6.61 6.51 0 0 0
03/04/2024
6.60
 1,526,100 6.69 6.71 6.55 0 0 0
02/04/2024
6.67
 970,700 6.58 6.72 6.55 0 0 0
01/04/2024
6.58
 1,589,500 6.64 6.64 6.56 0 0 0
29/03/2024
6.64
 921,300 6.73 6.73 6.62 0 0 0
28/03/2024
6.69
 1,055,400 6.78 6.82 6.65 0 0 0
27/03/2024
6.74
 1,635,800 6.64 6.80 6.63 0 0 0
26/03/2024
6.62
 979,600 6.59 6.66 6.58 0 0 0
25/03/2024
6.57
 1,610,700 6.69 6.77 6.57 0 0 0
22/03/2024
6.68
 2,056,400 6.73 6.86 6.65 0 0 0
21/03/2024
6.70
 1,373,200 6.80 6.80 6.66 0 0 0
20/03/2024
6.67
 1,043,300 6.60 6.77 6.58 0 0 0
19/03/2024
6.57
 1,959,900 6.48 6.89 6.44 0 0 0
18/03/2024
6.48
 4,307,700 6.78 6.84 6.35 0 0 0
15/03/2024
6.77
 1,770,300 6.82 6.90 6.75 0 0 0
14/03/2024
6.78
 2,835,200 6.82 6.94 6.76 0 0 0
13/03/2024
6.76
 8,159,400 6.95 6.99 6.76 0 0 0
12/03/2024
7.05
 3,837,700 6.87 7.05 6.72 0 0 0
11/03/2024
6.86
 3,015,900 6.96 7.06 6.86 0 0 0
08/03/2024
6.96
 5,430,200 7.11 7.11 6.94 0 0 0
07/03/2024
7.07
 7,405,600 7.41 7.41 7.06 0 0 0
06/03/2024
7.20
 3,832,700 7.62 7.62 7.19 0 0 0
05/03/2024
7.62
 4,071,500 7.41 7.62 7.11 0 0 0
04/03/2024
7.33
 4,631,000 7.56 7.62 7.33 0 0 0
01/03/2024
7.53
 2,727,600 7.73 7.73 7.47 0 0 0
29/02/2024
7.74
 8,057,800 7.74 7.91 7.38 0 0 0
28/02/2024
7.63
 6,417,800 7.11 7.63 7.08 0 0 0
27/02/2024
7.15
 4,126,400 7.37 7.40 7.03 0 0 0
26/02/2024
7.34
 6,572,500 6.99 7.34 6.90 0 0 0
23/02/2024
6.99
 3,334,400 6.90 6.99 6.74 0 0 0
22/02/2024
6.92
 1,764,300 6.99 7.07 6.91 0 0 0
21/02/2024
7.05
 3,034,600 6.92 7.05 6.84 0 0 0
20/02/2024
6.99
 7,289,900 6.87 7.03 6.57 0 0 0
19/02/2024
6.73
 3,410,500 6.57 6.73 6.50 0 0 0
16/02/2024
6.59
 3,318,700 6.47 6.61 6.38 0 0 0
15/02/2024
6.47
 1,862,800 6.34 6.50 6.30 0 0 0
07/02/2024
6.32
 1,107,200 6.10 6.34 6.10 0 0 0
06/02/2024
6.10
 531,500 6.09 6.14 6.08 0 0 0
05/02/2024
6.08
 1,396,400 6.06 6.18 6.04 0 0 0
02/02/2024
6.10
 1,677,300 6.31 6.33 6.10 0 0 0
01/02/2024
6.31
 1,002,700 6.31 6.36 6.28 0 0 0
31/01/2024
6.31
 2,090,400 6.57 6.57 6.31 0 0 0
30/01/2024
6.65
 2,317,700 6.31 6.65 6.28 0 0 0
29/01/2024
6.31
 1,636,800 6.41 6.44 6.30 0 0 0
26/01/2024
6.43
 874,100 6.42 6.47 6.41 0 0 0
25/01/2024
6.41
 755,200 6.41 6.50 6.41 0 0 0
24/01/2024
6.48
 887,400 6.36 6.48 6.36 0 0 0
23/01/2024
6.36
 2,542,000 6.62 6.62 6.36 0 0 0
22/01/2024
6.61
 4,478,700 6.99 6.99 6.46 0 0 0
19/01/2024
6.62
 6,096,300 6.46 6.69 6.42 0 0 0
18/01/2024
6.39
 1,135,000 6.36 6.39 6.25 0 0 0
17/01/2024
6.32
 2,841,700 6.24 6.47 6.24 0 0 0
16/01/2024
6.24
 824,700 6.16 6.30 6.16 0 0 0
15/01/2024
6.23
 1,330,300 6.41 6.52 6.23 0 0 0
12/01/2024
6.40
 2,349,600 6.46 6.60 6.31 0 0 0
11/01/2024
6.60
 3,306,800 6.78 6.82 6.52 0 0 0
10/01/2024
6.82
 6,130,400 6.63 6.82 6.47 0 0 0
09/01/2024
6.52
 5,794,200 6.27 6.52 6.16 0 0 0
08/01/2024
6.21
 3,430,300 5.98 6.22 5.91 0 0 0
05/01/2024
5.89
 1,404,300 5.90 5.92 5.80 0 0 0
04/01/2024
5.90
 1,306,100 5.91 5.96 5.88 0 0 0
03/01/2024
5.88
 694,100 5.80 5.89 5.80 0 0 0
02/01/2024
5.80
 2,433,200 6.01 6.08 5.76 0 0 0
29/12/2023
5.99
 642,600 5.93 6.02 5.93 0 0 0
28/12/2023
5.93
 611,900 5.93 5.97 5.91 0 0 0

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