CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

1.89
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
(2026-02-11) 		0 0% 0 0 0
1.89
1.89
1.89
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.89
1.89
1.89
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.89
1.89
1.89
6 tháng
(2025-09-15) 		-0.85 -31.02% 21,480,400 -880,500 -1.8
1.83
2.74
1.89
12 tháng
(2025-03-18) 		-1 -34.60% 258,188,100 482,236 2.5
1.70
3.18
1.89
24 tháng
(2024-03-25) 		-4.68 -71.21% 514,739,600 767,226 4.1
1.70
6.74
1.89
36 tháng
(2023-03-29) 		-2.36 -55.56% 1,147,604,800 438,160 -0.3
1.70
9.05
1.89
60 tháng
(2021-04-08) 		-4.40 -69.97% 1,494,076,100 -3,606,709 -100.3
1.70
20.46
1.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |