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
(2024-10-23) 		-0.24 -4.92% 13,785,300 28,400 0.1
4.51
5.06
4.64
2 tháng
(2024-09-23) 		-0.81 -14.86% 38,424,100 28,000 0.1
4.51
5.45
4.64
3 tháng
(2024-08-26) 		-0.63 -11.95% 74,374,800 -40,900 -0.3
4.51
6
4.64
6 tháng
(2024-05-27) 		-1.41 -23.25% 125,050,000 -217,326 -1.4
4.51
6.65
4.64
12 tháng
(2023-11-28) 		-1.15 -19.88% 357,427,000 -111,001 -1.4
4.51
7.74
4.64
24 tháng
(2022-12-05) 		-0.56 -10.84% 831,492,400 -397,572 -4.7
4.12
9.05
4.64
36 tháng
(2021-12-08) 		-13.84 -74.89% 1,058,229,100 -222 -6.7
2.81
20.46
4.64
60 tháng
(2019-12-19) 		0.86 22.78% 1,151,450,260 -4,250,641 -103.3
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)
08/02/2022
16.10
 678,400 16.36 16.36 16.07 0 7,200 -0.2
07/02/2022
16.36
 520,800 16.10 16.54 16.10 12,000 3,000 0.2
28/01/2022
16.10
 907,200 16.65 16.65 15.74 2,100 19,200 -0.4
27/01/2022
16.65
 196,000 16.84 16.98 16.47 4,400 12,600 -0.2
26/01/2022
16.84
 280,600 16.91 17.49 16.58 1,900 16,500 -0.3
25/01/2022
16.91
 208,100 16.98 17.35 15.99 16,300 2,100 0.3
24/01/2022
16.98
 424,800 18.23 18.23 16.98 300 16,200 -0.4
21/01/2022
18.23
 350,200 18.01 18.63 17.86 0 23,900 -0.6
20/01/2022
18.01
 376,400 16.84 18.01 17.46 0 6,200 -0.1
19/01/2022
16.84
 447,200 15.74 16.84 15.81 20,600 7,300 0.3
18/01/2022
15.74
 394,300 17.64 17.64 15.74 43,700 7,400 0.8
17/01/2022
17.64
 213,500 18.01 18.66 17.42 6,100 28,400 -0.5
14/01/2022
18.01
 468,800 17.71 18.30 16.65 24,700 13,400 0.2
13/01/2022
17.71
 899,600 19.03 19.54 17.71 6,000 27,400 -0.6
12/01/2022
19.03
 1,121,400 20.46 20.46 19.03 14,800 26,500 -0.3
11/01/2022
20.46
 686,200 20.13 21.12 19.76 22,900 1,500 0.6
10/01/2022
20.13
 998,400 20.42 21.74 20.13 9,600 20,100 -0.2
07/01/2022
20.42
 1,528,300 19.10 20.42 18.77 9,400 6,200 0.1
06/01/2022
19.10
 493,000 19.32 19.43 18.99 0 3,000 -0.1
05/01/2022
19.32
 787,100 19.03 19.73 19.29 13,400 100 0.4
04/01/2022
19.03
 835,100 18.30 19.10 18.23 14,600 5,000 0.3
31/12/2021
18.30
 272,700 18.52 18.52 18.15 0 13,700 -0.3
30/12/2021
18.52
 411,000 18.77 19.32 18.45 2,400 18,900 -0.4
29/12/2021
18.77
 733,400 17.57 18.77 17.42 0 17,000 -0.4
28/12/2021
17.57
 354,700 17.57 17.90 17.46 0 4,900 -0.1
27/12/2021
17.57
 213,900 17.57 17.82 17.46 1,400 1,600 -0.0
24/12/2021
17.57
 326,900 17.86 18.01 17.42 1,900 1,900 0
23/12/2021
17.86
 548,700 17.71 18.15 17.60 3,700 0 0.1
22/12/2021
17.71
 568,000 18.04 18.37 17.71 0 12,400 -0.3
21/12/2021
18.04
 455,400 18.45 18.45 18.04 0 10,900 -0.3
20/12/2021
18.45
 399,400 18.52 18.66 18.30 0 15,100 -0.4
17/12/2021
18.52
 504,700 18.52 19.03 18.37 800 14,000 -0.3
16/12/2021
18.52
 298,600 18.52 18.81 18.37 700 8,100 -0.2
15/12/2021
18.52
 432,800 18.88 18.88 18.45 500 13,500 -0.3
14/12/2021
18.88
 424,800 19.32 19.73 18.74 500 10,200 -0.3
13/12/2021
19.32
 652,600 18.74 19.73 18.45 24,600 2,500 0.6
10/12/2021
18.74
 443,800 18.88 18.99 18.45 8,400 2,300 0.2
09/12/2021
18.88
 473,800 18.48 19.03 18.08 14,300 0 0.4
08/12/2021
18.48
 483,800 17.64 18.59 17.27 3,500 15,000 -0.3
07/12/2021
17.64
 785,600 18.23 18.30 16.98 8,900 5,400 0.1
06/12/2021
18.23
 691,700 18.37 18.81 18.23 11,200 100 0.3
03/12/2021
18.37
 695,000 19.21 19.54 18.37 12,100 25,000 -0.3
02/12/2021
19.21
 2,483,600 18.66 19.95 19.07 9,800 75,500 -1.7
01/12/2021
18.66
 148,800 17.46 18.66 18.66 0 1,000 -0.0
30/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/11/2021
17.46
 57,700 16.30 17.46 17.46 800 2,000 -0.0
29/11/2021
16.30
 1,382,700 15.24 16.30 14.79 43,100 7,900 1.2
26/11/2021
15.24
 887,600 15.43 15.81 15.10 5,300 16,400 -0.4
25/11/2021
15.43
 848,500 15.86 15.86 15.34 3,600 6,000 -0.1
24/11/2021
15.86
 536,000 15.76 16.47 15.81 300 53,400 -1.8
23/11/2021
15.76
 918,000 14.75 15.76 14.16 47,800 3,300 1.4
22/11/2021
14.75
 1,026,800 15.86 15.93 14.75 34,800 500 1.1
19/11/2021
15.86
 1,111,600 16.89 17.46 15.71 6,600 51,300 -1.6
18/11/2021
16.89
 1,155,100 16.71 17.77 16.42 6,800 15,600 -0.3
17/11/2021
16.71
 644,400 16.23 16.99 15.71 15,200 4,000 0.4
16/11/2021
16.23
 1,089,600 17.22 17.22 16.02 9,500 8,800 0.0
15/11/2021
17.22
 1,368,000 17.81 17.81 16.75 7,000 47,100 -1.4
12/11/2021
17.81
 575,500 18.19 18.19 17.55 0 33,100 -1.2
11/11/2021
18.19
 618,300 18.26 18.64 17.84 8,600 15,500 -0.3
10/11/2021
18.26
 454,200 18.17 18.26 17.74 0 0 0
09/11/2021
18.17
 801,300 17.91 18.19 17.46 2,400 19,600 -0.6
08/11/2021
17.91
 796,900 17.70 17.98 17.37 700 1,000 -0.0
05/11/2021
17.70
 593,500 16.99 17.70 16.99 11,500 2,100 0.3
04/11/2021
16.99
 1,073,300 16.99 16.99 16.04 34,900 5,100 0.6
03/11/2021
16.99
 1,370,600 18.26 19.35 16.99 5,800 43,900 -1.4
02/11/2021
18.26
 1,034,600 17.08 18.26 16.75 30,600 1,000 1.1
01/11/2021
17.08
 837,300 17.22 17.37 16.49 1,100 20,200 -0.7
29/10/2021
17.22
 997,600 16.92 17.55 16.71 5,700 10,700 -0.2
28/10/2021
16.92
 753,800 17.11 17.46 16.52 4,700 32,800 -1.0
27/10/2021
17.11
 888,100 16.23 17.18 16.23 29,000 1,000 1.0
26/10/2021
16.23
 939,000 15.86 16.28 15.34 21,500 16,200 0.2
25/10/2021
15.86
 1,194,900 15.71 16.16 15.34 7,800 8,800 -0.0
22/10/2021
15.71
 888,700 15.38 16.19 15.38 5,400 26,000 -0.7
21/10/2021
15.38
 1,170,100 14.72 15.38 14.87 15,500 1,000 0.5
20/10/2021
14.72
 2,104,500 13.78 14.72 13.69 19,300 1,500 0.5
19/10/2021
13.78
 540,900 14.02 14.02 13.69 400 7,500 -0.2
18/10/2021
14.02
 878,400 13.87 14.56 13.87 9,400 4,600 0.1
15/10/2021
13.87
 525,700 13.90 14.11 13.69 400 2,100 -0.0
14/10/2021
13.90
 750,600 13.69 14.11 13.69 38,400 6,000 1.0
13/10/2021
13.69
 501,100 13.78 13.78 13.64 20,200 0 0.6
12/10/2021
13.78
 592,800 13.78 13.97 13.54 20,200 5,800 0.4
11/10/2021
13.78
 801,500 13.54 14.06 13.31 11,700 800 0.2
08/10/2021
13.54
 1,128,000 13.83 13.92 13.21 1,400 8,500 -0.2
07/10/2021
13.83
 1,331,700 13.61 14.44 13.69 2,100 1,200 0.0
06/10/2021
13.61
 974,800 12.74 13.61 12.91 13,300 0 0.4
05/10/2021
12.74
 571,600 12.58 12.79 12.58 7,700 1,800 0.2
04/10/2021
12.58
 624,000 12.48 12.84 12.27 13,100 28,100 -0.4
01/10/2021
12.48
 639,000 12.74 12.74 12.46 1,100 6,000 -0.1
30/09/2021
12.74
 744,900 12.74 13.07 12.74 27,100 0 0.7
29/09/2021
12.74
 784,200 12.13 12.88 12.13 18,600 3,200 0.4
28/09/2021
12.13
 739,500 11.89 12.18 11.07 90,900 0 2.3
27/09/2021
11.89
 1,168,600 12.77 12.91 11.89 700 28,600 -0.7
24/09/2021
12.77
 1,463,500 12.65 13.14 12.27 53,800 1,500 1.4
23/09/2021
12.65
 1,425,000 13.21 13.59 12.46 0 65,300 -1.8
22/09/2021
13.21
 1,241,800 13.05 13.64 13.07 19,400 3,100 0.5
21/09/2021
13.05
 2,295,000 12.48 13.21 11.89 53,700 2,900 1.4
20/09/2021
12.48
 1,934,400 12.93 13.17 12.32 17,000 19,800 -0.1
17/09/2021
12.93
 1,424,600 12.10 12.93 12.27 34,300 5,600 0.8
16/09/2021
12.10
 3,758,000 11.33 12.10 11.23 15,800 16,600 -0.0
15/09/2021
11.33
 2,321,400 10.97 11.70 10.38 5,200 23,100 -0.4
14/09/2021
10.97
 1,829,400 10.97 11.56 10.85 0 37,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |