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)
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
26/04/2022
12.37
 928,400 11.86 12.41 11.05 157,800 16,300 2.2
25/04/2022
11.86
 1,049,100 12.74 13.07 11.86 34,700 26,000 0.1
22/04/2022
12.74
 1,636,200 12.77 13.10 11.89 31,500 600 0.5
21/04/2022
12.77
 2,735,900 13.72 13.72 12.77 75,400 0 1.3
20/04/2022
13.72
 1,642,600 14.75 14.79 13.72 68,100 3,300 1.2
19/04/2022
14.75
 1,027,300 15.85 16.32 14.75 0 800 -0.0
18/04/2022
15.85
 1,333,800 17.02 17.16 15.85 2,100 5,400 -0.1
15/04/2022
17.02
 690,600 17.27 17.49 16.94 200 6,500 -0.1
14/04/2022
17.27
 539,300 17.82 17.90 16.94 3,600 0 0.1
13/04/2022
17.82
 1,185,300 16.84 18.01 16.73 28,900 2,400 0.6
12/04/2022
16.84
 956,800 17.49 17.93 16.69 2,900 22,900 -0.5
08/04/2022
17.49
 1,462,700 17.64 17.93 17.38 0 7,000 -0.2
07/04/2022
17.64
 1,101,700 18.01 18.23 17.64 300 21,100 -0.5
06/04/2022
18.01
 1,046,100 18.15 18.30 17.86 0 36,300 -0.9
05/04/2022
18.15
 1,060,800 18.37 18.59 18.12 9,800 4,100 0.1
04/04/2022
18.37
 1,218,800 18.37 18.66 18.30 2,500 18,200 -0.4
01/04/2022
18.37
 1,844,700 17.57 18.52 17.27 72,500 0 1.8
31/03/2022
17.57
 1,050,000 17.82 18.15 17.57 100 56,700 -1.4
30/03/2022
17.82
 1,603,700 18.41 18.59 17.57 15,100 49,300 -0.8
29/03/2022
18.41
 1,125,600 18.30 18.66 18.19 3,200 100 0.1
28/03/2022
18.30
 2,738,600 19.03 19.03 17.71 7,600 45,000 -0.9
25/03/2022
19.03
 1,970,300 19.58 19.62 19.03 14,400 3,100 0.3
24/03/2022
19.58
 2,105,000 18.63 19.69 18.45 30,500 5,000 0.7
23/03/2022
18.63
 1,276,700 18.52 18.92 18.30 0 8,500 -0.2
22/03/2022
18.52
 4,890,500 19.58 19.58 18.45 100 82,800 -2.1
21/03/2022
19.58
 2,276,100 19.76 19.98 19.03 14,600 20,000 -0.2
18/03/2022
19.76
 2,054,500 19.76 20.28 19.47 14,900 40,900 -0.7
17/03/2022
19.76
 4,021,800 18.99 19.98 19.10 36,100 32,100 0.1
16/03/2022
18.99
 2,323,900 18.52 19.40 18.52 4,000 2,800 0.0
15/03/2022
18.52
 1,800,100 18.30 18.96 18.12 11,800 30,900 -0.5
14/03/2022
18.30
 1,965,800 18.15 19.03 17.64 2,100 46,300 -1.1
11/03/2022
18.15
 2,045,600 18.88 19.40 18.04 20,100 58,700 -1.0
10/03/2022
18.88
 3,252,800 17.68 18.88 17.75 30,200 4,700 0.6
09/03/2022
17.68
 1,545,800 17.86 18.19 16.91 32,400 16,400 0.4
08/03/2022
17.86
 2,184,500 18.15 18.66 17.71 2,200 64,800 -1.5
07/03/2022
18.15
 1,064,000 18.45 18.45 17.97 52,600 20,200 0.8
04/03/2022
18.45
 2,216,100 18.52 18.92 18.37 9,600 9,800 -0.0
03/03/2022
18.52
 2,491,000 17.57 18.52 17.49 45,500 2,600 1.1
02/03/2022
17.57
 1,099,600 17.86 18.01 17.53 63,800 17,700 1.1
01/03/2022
17.86
 1,786,900 17.60 18.15 17.42 41,900 3,300 0.9
28/02/2022
17.60
 797,000 17.86 18.08 17.60 0 33,800 -0.8
25/02/2022
17.86
 2,092,600 17.20 18.23 17.20 23,500 1,700 0.5
24/02/2022
17.20
 2,385,100 18.01 18.26 16.76 1,600 36,100 -0.8
23/02/2022
18.01
 916,200 17.71 18.26 17.82 24,000 0 0.6
22/02/2022
17.71
 2,021,400 18.01 18.01 17.27 17,500 32,300 -0.3
21/02/2022
18.01
 3,401,900 18.81 18.88 17.93 6,800 34,800 -0.7
18/02/2022
18.81
 2,227,400 18.59 19.18 18.59 14,200 5,900 0.2
17/02/2022
18.59
 1,598,800 18.34 18.99 18.23 1,100 2,000 -0.0
16/02/2022
18.34
 2,117,500 18.26 18.63 18.01 40,400 1,800 1.0
15/02/2022
18.26
 1,619,200 18.26 18.66 17.79 4,100 12,100 -0.2
14/02/2022
18.26
 2,765,100 17.60 18.81 17.20 61,300 19,600 1.1
11/02/2022
17.60
 2,709,900 16.47 17.60 16.32 4,300 9,000 -0.1
10/02/2022
16.47
 1,115,200 16.32 16.80 16.18 12,400 6,400 0.1
09/02/2022
16.32
 697,500 16.10 16.47 15.96 22,100 9,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |