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

1.10
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
1.10
1.30
1.10
2 tháng
(2026-07-10) 		-0.79 -41.80% 11,796,500 -800 0
1.10
1.89
1.10
3 tháng
(2026-06-10) 		-0.79 -41.80% 11,796,500 -800 0
1.10
1.89
1.10
6 tháng
(2026-03-12) 		-0.79 -41.80% 11,796,500 -800 0
1.10
1.89
1.10
12 tháng
(2025-09-15) 		-1.64 -59.85% 33,276,900 -881,300 -1.8
1.10
2.74
1.10
24 tháng
(2024-09-18) 		-4.40 -80% 410,228,200 668,752 3.2
1.10
5.75
1.10
36 tháng
(2023-09-25) 		-5.54 -83.44% 777,889,300 713,851 2.8
1.10
7.74
1.10
60 tháng
(2021-10-04) 		-11.48 -91.25% 1,460,499,600 588,830 -6.9
1.10
20.46
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
5.50
 25,600 5.54 5.63 5.46 0 0 0
20/05/2021
5.54
 52,400 5.58 5.63 5.50 2,000 0 0.0
19/05/2021
5.58
 26,800 5.58 5.71 5.50 0 1,000 -0.0
18/05/2021
5.58
 29,500 5.61 5.67 5.46 0 0 0
17/05/2021
5.61
 57,200 5.63 5.76 5.54 0 0 0
14/05/2021
5.63
 36,300 5.69 5.71 5.54 7,100 0 0.1
13/05/2021
5.69
 64,900 5.71 5.80 5.58 9,000 0 0.1
12/05/2021
5.71
 38,000 5.76 5.80 5.58 0 0 0
11/05/2021
5.76
 57,200 5.78 5.93 5.76 0 0 0
10/05/2021
5.78
 27,700 5.84 5.84 5.63 0 0 0
07/05/2021
5.84
 41,200 5.84 5.84 5.69 0 0 0
06/05/2021
5.84
 26,000 5.97 5.97 5.80 0 0 0
05/05/2021
5.97
 58,200 5.74 6.01 5.54 800 1,849,930 -26.4
04/05/2021
5.74
 41,000 5.80 5.80 5.46 0 277,491 -40.0
29/04/2021
5.80
 64,400 5.71 5.97 5.67 0 0 0
28/04/2021
5.71
 24,200 5.82 5.84 5.71 1,000 0 0.0
27/04/2021
5.82
 22,200 5.50 5.84 5.50 0 0 0
26/04/2021
5.50
 33,800 5.84 5.84 5.50 0 0 0
23/04/2021
5.84
 115,200 6.01 6.01 5.61 0 100 -0.0
22/04/2021
6.01
 24,400 6.10 6.19 6.01 0 0 0
20/04/2021
6.10
 57,500 6.10 6.32 6.10 0 3,400 -0.0
19/04/2021
6.10
 25,400 6.01 6.19 5.97 0 0 0
16/04/2021
6.01
 21,100 6.10 6.23 6.01 0 0 0
15/04/2021
6.10
 32,300 6.10 6.14 6.01 0 3,000 -0.0
14/04/2021
6.10
 48,000 6.01 6.10 5.93 0 0 0
13/04/2021
6.01
 37,100 6.38 6.38 6.01 0 0 0
12/04/2021
6.38
 41,900 6.42 6.42 6.29 0 0 0
09/04/2021
6.42
 37,400 6.29 6.42 6.27 0 0 0
08/04/2021
6.29
 44,800 6.21 6.29 6.10 4,000 0 0.1
07/04/2021
6.21
 61,200 6.32 6.32 6.14 0 0 0
06/04/2021
6.32
 35,500 6.42 6.44 6.23 0 0 0
05/04/2021
6.42
 7,100 6.44 6.44 6.36 0 0 0
02/04/2021
6.44
 41,100 6.44 6.57 6.44 4,200 0 0.1
01/04/2021
6.44
 25,200 6.44 6.49 6.36 0 0 0
31/03/2021
6.44
 20,400 6.44 6.44 6.36 1,000 0 0.0
30/03/2021
6.44
 7,700 6.44 6.53 6.23 0 0 0
29/03/2021
6.44
 35,700 6.36 6.44 6.27 0 1,000 -0.0
26/03/2021
6.36
 51,900 6.57 6.57 6.23 0 0 0
25/03/2021
6.57
 29,900 6.62 6.62 6.19 0 0 0
24/03/2021
6.62
 44,800 6.66 6.66 6.49 0 0 0
23/03/2021
6.66
 72,300 6.57 6.79 6.57 0 0 0
22/03/2021
6.57
 107,400 6.66 6.87 6.44 0 0 0
19/03/2021
6.66
 19,600 6.53 6.66 6.44 0 0 0
18/03/2021
6.53
 76,300 6.74 6.74 6.44 0 0 0
17/03/2021
6.74
 30,800 6.87 6.87 6.70 0 0 0
16/03/2021
6.87
 12,100 6.90 6.90 6.74 0 0 0
15/03/2021
6.90
 127,500 6.62 6.98 6.44 0 0 0
12/03/2021
6.62
 34,800 6.83 6.83 6.62 0 0 0
11/03/2021
6.83
 43,200 6.83 6.85 6.66 0 0 0
10/03/2021
6.83
 45,700 6.87 6.92 6.70 1,000 0 0.0
09/03/2021
6.87
 61,700 7.13 7.13 6.66 0 0 0
08/03/2021
7.13
 79,200 6.74 7.20 6.79 0 1,800 -0.0
05/03/2021
6.74
 111,500 6.70 6.79 6.27 0 19,300 -0.3
04/03/2021
6.70
 140,600 7.17 7.17 6.70 0 0 0
03/03/2021
7.17
 84,700 7.30 7.32 7.13 600 0 0.0
02/03/2021
7.30
 196,900 7.52 7.73 7.09 6,400 1,000 0.1
01/03/2021
7.52
 421,300 7.05 7.52 7.48 18,400 15,000 0.1
26/02/2021
7.05
 117,200 6.59 7.05 7.05 0 0 0
25/02/2021
6.59
 273,400 6.16 6.59 6.59 1,000 0 0.0
24/02/2021
6.16
 224,000 5.78 6.16 5.80 0 0 0
23/02/2021
5.78
 26,800 5.71 5.80 5.67 0 0 0
22/02/2021
5.71
 18,400 5.63 5.76 5.63 0 0 0
19/02/2021
5.63
 13,700 5.63 5.63 5.50 0 0 0
18/02/2021
5.63
 14,100 5.58 5.80 5.41 0 0 0
17/02/2021
5.58
 2,700 5.63 5.63 5.58 0 0 0
09/02/2021
5.63
 17,200 5.63 5.63 5.41 0 0 0
08/02/2021
5.63
 1,900 5.58 5.63 5.41 0 0 0
05/02/2021
5.58
 7,200 5.58 5.63 5.58 0 0 0
04/02/2021
5.58
 15,600 5.37 5.58 5.37 0 0 0
03/02/2021
5.37
 7,700 5.31 5.63 5.11 0 1,700 -0.0
02/02/2021
5.31
 9,000 5.48 5.48 5.11 0 0 0
01/02/2021
5.48
 19,600 5.58 5.93 5.20 0 0 0
29/01/2021
5.58
 6,500 5.74 5.74 5.35 0 0 0
28/01/2021
5.74
 14,100 5.93 5.93 5.52 0 0 0
27/01/2021
5.93
 3,800 5.78 6.01 5.52 0 0 0
26/01/2021
5.78
 24,400 6.14 6.14 5.71 7,000 0 0.1
25/01/2021
6.14
 4,900 6.01 6.14 6.01 0 0 0
22/01/2021
6.01
 3,200 6.23 6.23 5.80 0 0 0
21/01/2021
6.23
 35,700 5.97 6.23 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |