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)
07/08/2023
8.16
 6,662,400 8.25 8.33 8.12 0 0 0
04/08/2023
8.17
 7,870,600 7.99 8.19 7.90 0 0 0
03/08/2023
7.95
 4,393,000 8.01 8.21 7.88 0 0 0
02/08/2023
5.67
 345,800 5.62 5.67 5.43 0 0 0
01/08/2023
5.16
 453,900 5.30 5.30 5.15 0 0 0
31/07/2023
8.14
 5,911,800 8.08 8.27 8.01 0 0 0
28/07/2023
8.12
 4,981,100 8.22 8.33 8.10 0 0 0
27/07/2023
0.84
 0 0.84 0.84 0.84 0 0 0
26/07/2023
8.00
 3,002,500 8.00 8.05 7.89 0 0 0
25/07/2023
7.94
 3,961,000 8.21 8.21 7.91 0 0 0
24/07/2023
8.13
 6,308,000 7.84 8.14 7.83 0 0 0
21/07/2023
7.76
 2,900,200 7.82 7.89 7.72 0 0 0
20/07/2023
7.77
 1,830,800 7.66 7.81 7.63 0 0 0
19/07/2023
7.66
 3,393,300 7.83 7.90 7.66 0 0 0
18/07/2023
7.84
 2,285,300 8.04 8.04 7.84 0 0 0
17/07/2023
7.99
 5,039,400 7.80 8.08 7.77 0 0 0
14/07/2023
7.74
 3,835,100 7.73 7.81 7.67 0 0 0
13/07/2023
7.71
 2,652,400 7.74 7.83 7.69 0 0 0
12/07/2023
7.69
 2,695,000 7.88 7.88 7.58 0 0 0
11/07/2023
7.81
 5,862,600 7.53 7.87 7.53 0 0 0
10/07/2023
6.36
 1,093,600 6.35 6.47 6.20 0 0 0
07/07/2023
7.36
 1,924,300 7.42 7.47 7.31 0 0 0
06/07/2023
7.47
 2,753,400 7.60 7.66 7.37 0 0 0
05/07/2023
7.64
 1,991,300 7.67 7.76 7.58 0 0 0
04/07/2023
7.64
 2,330,500 7.78 7.80 7.58 0 0 0
03/07/2023
7.69
 1,888,000 7.49 7.71 7.49 0 0 0
30/06/2023
0.84
 0 0.84 0.84 0.84 0 0 0
29/06/2023
7.34
 4,371,500 7.59 7.72 7.34 0 0 0
28/06/2023
7.74
 4,965,500 8.06 8.08 7.71 0 0 0
27/06/2023
8.07
 2,434,800 8.08 8.21 8.00 0 0 0
26/06/2023
7.99
 7,542,800 8.26 8.63 7.99 0 0 0
23/06/2023
8.54
 6,990,800 8.67 8.80 8.19 0 0 0
22/06/2023
8.54
 8,164,500 8.16 8.63 8.16 0 0 0
21/06/2023
8.15
 2,316,600 7.98 8.15 7.87 0 0 0
20/06/2023
0.84
 0 0.84 0.84 0.84 0 0 0
19/06/2023
7.75
 2,988,000 7.91 8.07 7.75 0 0 0
16/06/2023
7.91
 5,531,400 8.33 8.50 7.91 0 0 0
15/06/2023
8.22
 2,783,000 8.24 8.42 7.96 0 0 0
14/06/2023
8.25
 4,680,600 8.88 8.88 8.25 0 0 0
13/06/2023
0.84
 0 0.84 0.84 0.84 0 0 0
12/06/2023
9.05
 3,169,600 9.09 9.09 8.71 0 0 0
09/06/2023
8.84
 4,222,500 8.59 8.84 8.33 0 0 0
08/06/2023
8.42
 5,342,300 8.25 8.42 8.12 0 0 0
07/06/2023
7.88
 3,459,900 7.61 7.88 7.58 0 0 0
06/06/2023
7.37
 3,225,800 7.30 7.41 7.26 0 0 0
05/06/2023
7.17
 3,425,100 7.17 7.37 7.11 0 0 0
02/06/2023
7.16
 3,279,000 7.32 7.32 7.07 0 0 0
01/06/2023
7.24
 3,510,300 7.09 7.31 7.06 0 0 0
31/05/2023
7.06
 11,850,300 7.05 7.31 6.89 0 0 0
30/05/2023
7.05
 2,050,400 7.19 7.19 6.93 0 0 0
29/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2023
7.05
 6,010,500 7.01 7.05 6.73 0 0 0
26/05/2023
6.73
 4,245,200 6.98 7.01 6.73 0 0 0
25/05/2023
7.01
 2,800,300 6.84 7.06 6.84 0 0 0
24/05/2023
6.84
 795,300 6.95 6.95 6.81 0 0 0
23/05/2023
6.81
 475,400 6.81 6.94 6.79 0 0 0
22/05/2023
6.81
 574,900 6.57 6.81 6.57 0 0 0
19/05/2023
6.54
 824,200 6.81 6.81 6.48 0 0 0
18/05/2023
6.73
 942,800 6.87 6.87 6.72 0 0 0
17/05/2023
6.88
 1,029,300 6.93 6.93 6.70 0 0 0
16/05/2023
6.94
 1,257,300 6.88 6.95 6.82 0 0 0
15/05/2023
6.88
 1,571,400 6.78 6.95 6.78 0 0 0
12/05/2023
6.72
 1,357,000 6.58 6.80 6.44 0 0 0
11/05/2023
6.43
 936,100 6.59 6.59 6.40 0 0 0
10/05/2023
6.59
 697,400 6.44 6.59 6.37 0 0 0
09/05/2023
6.46
 452,100 6.58 6.65 6.44 0 0 0
08/05/2023
6.58
 744,200 6.59 6.73 6.45 0 0 0
05/05/2023
6.58
 644,900 6.51 6.66 6.37 0 0 0
04/05/2023
8.85
 997,300 8.40 8.88 8.40 0 0 0
28/04/2023
6.22
 963,800 6.29 6.35 6.00 0 0 0
27/04/2023
6.29
 727,400 6.29 6.37 6.12 0 0 0
26/04/2023
6.22
 894,100 6.08 6.34 6.02 0 0 0
25/04/2023
6.02
 1,181,700 6.35 6.40 6.02 0 0 0
24/04/2023
6.02
 1,553,000 5.64 6.02 5.49 0 0 0
21/04/2023
5.64
 569,800 5.71 5.71 5.53 0 0 0
20/04/2023
5.67
 353,000 5.62 5.69 5.56 0 0 0
19/04/2023
5.62
 433,200 5.86 5.86 5.56 0 0 0
18/04/2023
5.73
 576,100 5.61 5.77 5.49 0 0 0
17/04/2023
5.61
 635,900 5.60 5.67 5.45 0 0 0
14/04/2023
5.56
 1,007,800 5.86 6.04 5.56 0 0 0
13/04/2023
5.86
 1,120,400 6.21 6.21 5.86 0 0 0
12/04/2023
6.16
 1,024,600 6.08 6.26 6.00 0 0 0
11/04/2023
4.92
 1,391,000 4.96 5.05 4.83 0 0 0
10/04/2023
5.75
 655,100 5.49 5.82 5.49 0 0 0
07/04/2023
6.65
 2,330,500 6.76 6.79 6.59 0 0 0
06/04/2023
5.27
 2,888,500 5.16 5.31 5.16 0 0 0
05/04/2023
6.48
 997,300 6.15 6.50 6.15 0 0 0
04/04/2023
4.65
 756,600 4.47 4.68 4.47 0 0 0
03/04/2023
4.44
 227,000 4.50 4.50 4.44 0 0 0
31/03/2023
4.19
 152,800 4.25 4.26 4.19 0 0 0
30/03/2023
4.25
 204,900 4.28 4.31 4.25 0 0 0
29/03/2023
4.25
 82,400 4.31 4.31 4.25 0 0 0
28/03/2023
4.26
 229,500 4.27 4.30 4.25 0 0 0
27/03/2023
4.25
 240,300 4.19 4.27 4.19 0 0 0
24/03/2023
4.23
 193,800 4.25 4.26 4.17 0 0 0
23/03/2023
4.22
 163,700 4.25 4.25 4.20 0 0 0
22/03/2023
4.25
 121,400 4.30 4.34 4.17 0 0 0
21/03/2023
4.25
 215,800 4.27 4.27 4.24 0 0 0
20/03/2023
4.25
 247,000 4.33 4.33 4.23 0 0 0
17/03/2023
4.33
 158,800 4.39 4.44 4.32 0 0 0
16/03/2023
4.39
 146,900 4.38 4.43 4.32 0 0 0

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