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)
27/12/2023
5.93
 626,800 6.02 6.04 5.93 0 0 0
26/12/2023
6.02
 495,900 6.04 6.08 6.02 0 0 0
25/12/2023
6.04
 524,700 5.90 6.05 5.90 0 0 0
22/12/2023
5.90
 588,500 5.93 5.97 5.90 0 0 0
21/12/2023
5.93
 377,100 5.90 5.97 5.89 0 0 0
20/12/2023
5.96
 310,000 5.93 5.98 5.93 0 0 0
19/12/2023
5.95
 976,200 5.90 6.01 5.87 0 0 0
18/12/2023
5.90
 602,500 6.06 6.06 5.90 0 0 0
15/12/2023
6.01
 514,700 6.00 6.06 5.96 0 0 0
14/12/2023
6.00
 738,900 6.08 6.10 5.98 0 0 0
13/12/2023
0.84
 0 0.84 0.84 0.84 0 0 0
12/12/2023
6.15
 695,300 6.14 6.22 6.13 0 0 0
11/12/2023
6.14
 1,126,900 6.31 6.31 6.13 0 0 0
08/12/2023
6.19
 1,463,100 6.37 6.43 6.19 0 0 0
07/12/2023
6.37
 2,005,600 6.43 6.55 6.21 0 0 0
06/12/2023
6.37
 2,147,600 6.15 6.40 6.15 0 0 0
05/12/2023
6.14
 1,419,700 6.07 6.30 6.07 0 0 0
04/12/2023
6.14
 2,098,400 5.85 6.17 5.85 0 0 0
01/12/2023
5.29
 153,300 5.30 5.33 5.23 0 0 0
30/11/2023
5.81
 1,254,300 5.87 5.97 5.81 0 0 0
29/11/2023
5.81
 574,300 5.81 5.84 5.78 0 0 0
28/11/2023
5.79
 1,149,800 5.74 5.79 5.62 0 0 0
27/11/2023
5.77
 873,500 6.02 6.02 5.77 0 0 0
24/11/2023
5.98
 1,922,600 6.04 6.04 5.77 0 0 0
23/11/2023
6.02
 2,225,000 6.16 6.31 6.02 0 0 0
22/11/2023
6.07
 1,574,800 6.02 6.08 5.98 0 0 0
21/11/2023
5.98
 788,700 6.02 6.04 5.93 0 0 0
20/11/2023
5.95
 1,054,100 5.89 5.97 5.81 0 0 0
17/11/2023
5.93
 2,819,800 5.99 6.16 5.91 0 0 0
16/11/2023
5.97
 833,700 5.89 5.98 5.89 0 0 0
15/11/2023
5.89
 1,649,600 6.02 6.02 5.87 0 0 0
14/11/2023
5.82
 1,958,500 5.93 5.98 5.73 0 0 0
13/11/2023
5.87
 1,263,600 6.03 6.06 5.85 0 0 0
10/11/2023
6.03
 1,886,000 6.12 6.31 6.02 0 0 0
09/11/2023
6.19
 1,805,300 6.03 6.20 5.98 0 0 0
08/11/2023
6.03
 3,118,400 5.64 6.03 5.52 0 0 0
07/11/2023
7.81
 5,862,600 7.53 7.87 7.53 0 0 0
06/11/2023
5.58
 2,074,400 5.71 5.81 5.51 0 0 0
03/11/2023
5.66
 1,391,000 5.70 5.81 5.56 0 0 0
02/11/2023
5.65
 1,851,300 5.45 5.65 5.36 0 0 0
01/11/2023
5.29
 815,400 5.37 5.37 5.17 0 0 0
31/10/2023
5.29
 883,900 5.68 5.81 5.29 0 0 0
30/10/2023
5.68
 1,218,100 5.64 5.97 5.62 0 0 0
27/10/2023
0.84
 0 0.84 0.84 0.84 0 0 0
26/10/2023
5.88
 2,280,700 6.10 6.23 5.88 0 0 0
25/10/2023
6.31
 442,800 6.25 6.39 6.25 0 0 0
24/10/2023
6.25
 313,300 6.24 6.28 6.18 0 0 0
23/10/2023
6.20
 411,400 6.31 6.36 6.20 0 0 0
20/10/2023
6.31
 1,122,000 5.77 6.31 5.74 0 0 0
19/10/2023
5.99
 1,527,000 6.07 6.20 5.72 0 0 0
18/10/2023
6.06
 1,186,700 6.52 6.52 6.06 0 0 0
17/10/2023
6.48
 553,200 6.57 6.63 6.48 0 0 0
16/10/2023
6.58
 650,400 6.68 6.68 6.50 0 0 0
13/10/2023
6.64
 625,100 6.57 6.69 6.52 0 0 0
12/10/2023
6.64
 796,900 6.73 6.78 6.63 0 0 0
11/10/2023
6.68
 1,109,900 6.73 6.73 6.53 0 0 0
10/10/2023
6.82
 1,581,200 6.51 6.82 6.47 0 0 0
09/10/2023
6.40
 592,700 6.40 6.48 6.34 0 0 0
06/10/2023
6.36
 1,093,600 6.35 6.47 6.20 0 0 0
05/10/2023
6.35
 1,105,200 6.65 6.73 6.31 0 0 0
04/10/2023
6.62
 655,100 6.31 6.69 6.31 0 0 0
03/10/2023
6.48
 1,555,800 6.73 6.82 6.46 0 0 0
02/10/2023
6.78
 407,100 6.89 6.89 6.78 0 0 0
29/09/2023
6.73
 728,100 6.90 6.90 6.73 0 0 0
28/09/2023
6.74
 1,604,000 7.20 7.20 6.70 0 0 0
27/09/2023
6.99
 2,126,000 6.56 6.99 6.47 0 0 0
26/09/2023
6.56
 1,767,100 6.48 6.73 6.40 0 0 0
25/09/2023
6.64
 2,521,200 6.95 7.15 6.64 0 0 0
22/09/2023
7.07
 2,262,900 7.42 7.43 7.03 0 0 0
21/09/2023
7.48
 1,829,900 7.44 7.72 7.41 0 0 0
20/09/2023
7.42
 1,028,100 7.28 7.45 7.28 0 0 0
19/09/2023
0.84
 0 0.84 0.84 0.84 0 0 0
18/09/2023
7.37
 1,730,600 7.53 7.53 7.37 0 0 0
15/09/2023
0.84
 0 0.84 0.84 0.84 0 0 0
14/09/2023
7.58
 2,274,600 7.74 7.77 7.58 0 0 0
13/09/2023
7.70
 4,634,400 7.90 7.91 7.70 0 0 0
12/09/2023
7.83
 1,806,700 7.58 7.83 7.42 0 0 0
11/09/2023
7.58
 3,571,400 7.91 7.97 7.58 0 0 0
08/09/2023
7.85
 2,034,100 7.97 7.97 7.85 0 0 0
07/09/2023
7.92
 5,650,400 8.08 8.14 7.88 0 0 0
06/09/2023
7.83
 3,293,200 7.78 7.83 7.66 0 0 0
05/09/2023
7.77
 1,678,400 7.83 7.87 7.75 0 0 0
31/08/2023
7.76
 3,015,100 7.70 7.83 7.69 0 0 0
30/08/2023
7.69
 2,311,400 7.72 7.74 7.66 0 0 0
29/08/2023
7.72
 2,626,900 7.88 7.88 7.67 0 0 0
28/08/2023
7.82
 3,934,400 7.58 7.82 7.46 0 0 0
25/08/2023
0.84
 0 0.84 0.84 0.84 0 0 0
24/08/2023
7.64
 2,249,800 7.49 7.64 7.39 0 0 0
23/08/2023
7.44
 3,345,400 7.58 7.66 7.39 0 0 0
22/08/2023
7.45
 3,799,300 7.22 7.45 6.87 0 0 0
21/08/2023
7.10
 4,651,200 7.59 7.62 7.10 0 0 0
18/08/2023
7.60
 8,983,800 8.10 8.12 7.60 0 0 0
17/08/2023
8.16
 3,793,500 8.32 8.39 8.16 0 0 0
16/08/2023
8.24
 2,672,800 8.19 8.24 8.11 0 0 0
15/08/2023
8.19
 3,286,300 8.36 8.37 8.16 0 0 0
14/08/2023
8.31
 5,374,000 8.25 8.54 8.06 0 0 0
11/08/2023
8.06
 6,233,400 8.28 8.28 7.83 0 0 0
10/08/2023
8.27
 6,613,100 8.59 8.63 8.25 0 0 0
09/08/2023
8.50
 10,495,700 8.24 8.67 8.16 0 0 0
08/08/2023
8.22
 7,273,100 8.17 8.32 8.16 0 0 0

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