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)
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
13/09/2021
10.97
 2,198,500 10.26 10.97 10.95 700 0 0.0
10/09/2021
10.26
 2,929,200 9.60 10.26 9.70 25,100 0 0.5
09/09/2021
9.60
 1,087,400 9.25 9.86 8.97 15,200 0 0.3
08/09/2021
9.25
 526,500 9.34 9.34 9.11 0 0 0
07/09/2021
9.34
 772,000 9.74 10.05 9.32 0 0 0
06/09/2021
9.74
 1,225,400 9.32 9.96 9.34 24,600 0 0.5
01/09/2021
9.32
 259,900 9.34 9.44 9.27 0 100 -0.0
31/08/2021
9.34
 413,000 9.60 9.77 9.30 0 0 0
30/08/2021
9.60
 388,700 9.30 9.86 9.30 0 0 0
27/08/2021
9.30
 454,200 9.44 9.44 9.06 0 0 0
26/08/2021
9.44
 446,700 9.58 9.86 8.97 10,600 0 0.2
25/08/2021
9.58
 381,400 10.05 10.05 9.44 0 0 0
24/08/2021
10.05
 1,246,500 9.44 10.10 9.58 0 0 0
23/08/2021
9.44
 541,400 8.82 9.44 8.49 0 26,100 -0.5
20/08/2021
8.82
 373,800 8.97 9.11 8.40 500 0 0.0
19/08/2021
8.97
 545,900 8.49 9.01 8.26 0 0 0
18/08/2021
8.49
 339,000 8.35 8.54 8.31 10,000 0 0.2
17/08/2021
8.35
 253,500 8.52 8.57 8.31 800 0 0.0
16/08/2021
8.52
 838,200 8.02 8.57 7.83 1,600 18,900 -0.3
13/08/2021
8.02
 198,600 8.07 8.21 7.69 15,000 9,400 0.1
12/08/2021
8.07
 282,600 8.49 8.49 8.07 0 0 0
11/08/2021
8.49
 323,700 8.49 8.59 8.35 4,000 5,100 -0.0
10/08/2021
8.49
 477,400 8.54 8.57 7.98 600 0 0.0
09/08/2021
8.54
 313,600 8.35 8.68 8.35 45,600 0 0.8
06/08/2021
8.35
 586,000 7.81 8.35 8.02 500 3,500 -0.1
05/08/2021
7.81
 488,200 7.31 7.81 7.08 28,500 6,000 0.4
04/08/2021
7.31
 318,900 7.01 7.39 6.84 0 18,200 -0.3
03/08/2021
7.01
 202,200 6.70 7.05 6.96 1,300 1,900 -0.0
02/08/2021
6.70
 444,800 6.28 6.70 6.51 7,000 2,000 0.1
30/07/2021
6.28
 94,900 6.04 6.30 5.85 0 0 0
29/07/2021
6.04
 18,900 5.95 6.06 5.80 0 0 0
28/07/2021
5.95
 57,100 5.90 5.99 5.78 0 0 0
27/07/2021
5.90
 207,400 6.21 6.58 5.90 0 0 0
26/07/2021
6.21
 199,100 5.80 6.21 6.09 0 0 0
23/07/2021
5.80
 170,100 5.43 5.80 5.45 0 0 0
22/07/2021
5.43
 53,400 5.17 5.47 5.12 0 2,000 -0.0
21/07/2021
5.17
 16,300 5.12 5.17 5.05 0 0 0
20/07/2021
5.12
 4,600 5.05 5.26 5.05 0 0 0
19/07/2021
5.05
 161,100 4.98 5.29 5.05 0 0 0
16/07/2021
4.98
 41,400 4.96 5.05 4.93 2,000 2,000 0.0
15/07/2021
4.96
 14,400 4.93 5.10 4.86 0 0 0
14/07/2021
4.93
 7,500 5.12 5.26 4.81 0 0 0
13/07/2021
5.12
 32,300 5.14 5.14 4.79 0 0 0
12/07/2021
5.14
 55,700 5.38 5.38 5.03 0 0 0
09/07/2021
5.38
 10,100 5.54 5.54 5.33 0 0 0
08/07/2021
5.54
 14,300 5.57 5.62 5.38 0 0 0
07/07/2021
5.57
 43,400 5.59 5.59 5.38 0 0 0
06/07/2021
5.59
 21,300 5.59 5.73 5.47 0 0 0
05/07/2021
5.59
 28,100 5.80 5.80 5.59 0 0 0
02/07/2021
5.80
 28,600 5.90 5.90 5.71 0 0 0
01/07/2021
5.90
 54,300 5.85 5.90 5.66 0 0 0
30/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
30/06/2021
5.85
 51,100 5.84 5.88 5.62 0 0 0
29/06/2021
5.84
 87,900 5.76 5.91 5.71 700 0 0.0
28/06/2021
5.76
 77,900 5.80 5.95 5.71 0 0 0
25/06/2021
5.80
 84,800 5.84 5.97 5.80 0 0 0
24/06/2021
5.84
 103,000 6.06 6.06 5.74 0 16,000 -0.2
23/06/2021
6.06
 113,500 6.06 6.10 5.80 0 0 0
22/06/2021
6.06
 105,200 6.19 6.19 5.93 0 2,312,418 -32.6
21/06/2021
6.19
 112,800 6.16 6.19 5.80 0 0 0
18/06/2021
6.16
 143,400 6.06 6.23 6.06 0 0 0
17/06/2021
6.06
 239,600 5.78 6.08 5.78 0 0 0
16/06/2021
5.78
 72,000 5.50 5.86 5.50 0 500 -0.0
15/06/2021
5.50
 30,000 5.63 5.63 5.46 0 0 0
14/06/2021
5.63
 23,600 5.65 5.67 5.50 0 0 0
11/06/2021
5.65
 90,600 5.67 5.67 5.46 0 0 0
10/06/2021
5.67
 69,800 5.46 5.67 5.41 2,500 0 0.0
09/06/2021
5.46
 41,100 5.50 5.58 5.37 0 0 0
08/06/2021
5.50
 55,700 5.67 5.67 5.50 0 0 0
07/06/2021
5.67
 129,200 5.67 5.80 5.54 13,100 0 0.2
04/06/2021
5.67
 142,500 5.46 5.67 5.43 0 0 0
03/06/2021
5.46
 88,800 5.31 5.46 5.33 500 0 0.0
02/06/2021
5.31
 59,600 5.33 5.35 5.28 2,000 0 0.0
01/06/2021
5.33
 22,700 5.37 5.37 5.28 0 0 0
31/05/2021
5.37
 50,400 5.50 5.50 5.35 2,000 0 0.0
28/05/2021
5.50
 53,800 5.28 5.56 5.28 0 0 0
27/05/2021
5.28
 4,600 5.28 5.33 5.28 0 0 0
26/05/2021
5.28
 30,700 5.39 5.39 5.28 0 0 0
25/05/2021
5.39
 73,500 5.46 5.50 5.39 0 0 0
24/05/2021
5.46
 42,700 5.50 5.58 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |