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
(2025-12-29) 		0 0% 0 0 0
1.89
1.89
1.89
2 tháng
(2025-12-01) 		0 0% 0 0 0
1.89
1.89
1.89
3 tháng
(2025-10-30) 		0 0% 0 0 0
1.89
1.89
1.89
6 tháng
(2025-08-01) 		-0.84 -30.77% 63,647,500 -393,000 -0.5
1.83
2.93
1.89
12 tháng
(2025-02-03) 		-2.36 -55.53% 325,014,800 650,899 3.1
1.70
4.72
1.89
24 tháng
(2024-02-15) 		-4.58 -70.80% 622,386,900 866,461 4.3
1.70
7.74
1.89
36 tháng
(2023-02-13) 		-2.54 -57.32% 1,156,794,200 465,380 -0.2
1.70
9.05
1.89
60 tháng
(2021-02-23) 		-3.89 -67.29% 1,496,743,600 -3,612,209 -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)
24/06/2020
3.68
 3,300 3.69 3.94 3.45 0 0 0
23/06/2020
3.69
 30,190 3.45 3.69 3.52 0 0 0
22/06/2020
3.45
 25,320 3.23 3.45 3.23 700 0 0.0
19/06/2020
3.23
 8,610 3.35 3.35 3.14 0 0 0
18/06/2020
3.35
 120 3.31 3.35 3.35 0 0 0
17/06/2020
3.31
 540 3.32 3.36 3.11 0 0 0
16/06/2020
3.32
 32,610 3.36 3.36 3.14 0 0 0
15/06/2020
3.36
 70 3.39 3.48 3.18 0 0 0
12/06/2020
3.39
 5,380 3.37 3.49 3.20 0 0 0
11/06/2020
3.37
 1,750 3.17 3.37 3.18 0 0 0
10/06/2020
3.17
 2,120 3.36 3.49 3.17 1,000 0 0.0
09/06/2020
3.36
 4,900 3.41 3.41 3.36 0 0 0
08/06/2020
3.41
 6,020 3.34 3.41 3.32 0 0 0
05/06/2020
3.34
 910 3.36 3.36 3.31 0 0 0
04/06/2020
3.36
 24,330 3.32 3.39 3.32 0 0 0
03/06/2020
3.32
 18,310 3.31 3.32 3.13 0 0 0
02/06/2020
3.31
 4,890 3.32 3.32 3.10 0 0 0
01/06/2020
3.32
 3,150 3.34 3.41 3.11 0 0 0
29/05/2020
3.34
 9,200 3.34 3.38 3.12 0 0 0
28/05/2020
3.34
 13,110 3.36 3.36 3.12 0 0 0
27/05/2020
3.36
 4,290 3.36 3.41 3.35 0 0 0
26/05/2020
3.36
 9,590 3.47 3.50 3.23 0 0 0
25/05/2020
3.47
 7,100 3.54 3.61 3.32 0 0 0
22/05/2020
3.54
 4,210 3.57 3.65 3.32 0 0 0
21/05/2020
3.57
 4,820 3.52 3.59 3.28 0 0 0
20/05/2020
3.52
 10,260 3.78 3.78 3.52 4,000 0 0.0
19/05/2020
3.78
 610 3.54 3.78 3.43 0 0 0
18/05/2020
3.54
 290 3.69 3.93 3.54 0 0 0
15/05/2020
3.69
 3,220 3.64 3.89 3.40 0 0 0
14/05/2020
3.64
 1,590 3.91 3.91 3.64 0 0 0
13/05/2020
3.91
 4,680 3.93 3.93 3.89 0 0 0
12/05/2020
3.93
 1,280 3.78 3.93 3.78 0 0 0
11/05/2020
3.78
 400 3.58 3.78 3.58 0 0 0
08/05/2020
3.58
 6,680 3.45 3.58 3.23 0 0 0
07/05/2020
3.45
 6,180 3.69 3.69 3.43 0 0 0
06/05/2020
3.69
 160 3.69 3.69 3.69 0 0 0
05/05/2020
3.69
 19,900 3.50 3.69 3.48 0 0 0
04/05/2020
3.50
 1,490 3.46 3.54 3.32 0 0 0
29/04/2020
3.46
 120 3.47 3.50 3.46 0 0 0
28/04/2020
3.47
 4,510 3.54 3.54 3.30 0 0 0
27/04/2020
3.54
 2,680 3.48 3.69 3.39 0 0 0
24/04/2020
3.48
 2,150 3.41 3.54 3.48 0 0 0
23/04/2020
3.41
 4,760 3.39 3.54 3.16 0 0 0
22/04/2020
3.39
 4,780 3.41 3.41 3.19 0 0 0
21/04/2020
3.41
 4,850 3.43 3.43 3.19 0 0 0
20/04/2020
3.43
 6,180 3.43 3.58 3.19 0 0 0
17/04/2020
3.43
 21,660 3.20 3.43 2.98 0 0 0
16/04/2020
3.20
 2,280 3.43 3.47 3.20 0 0 0
15/04/2020
3.43
 2,170 3.47 3.47 3.23 0 0 0
14/04/2020
3.47
 6,760 3.41 3.47 3.40 0 0 0
13/04/2020
3.41
 34,390 3.43 3.44 3.19 0 0 0
10/04/2020
3.43
 1,610 3.43 3.43 3.19 0 0 0
09/04/2020
3.43
 10 3.28 3.43 3.43 0 0 0
08/04/2020
3.28
 6,990 3.47 3.47 3.23 0 0 0
07/04/2020
3.47
 0 3.47 3.47 3.47 0 0 0
06/04/2020
3.47
 104,280 3.47 3.64 3.24 0 0 0
03/04/2020
3.47
 1,430 3.41 3.47 3.18 0 0 0
01/04/2020
3.41
 10 3.67 3.67 3.41 0 0 0
31/03/2020
3.67
 0 3.67 3.67 3.67 0 0 0
30/03/2020
3.67
 0 3.67 3.67 3.67 0 0 0
27/03/2020
3.67
 30 3.43 3.67 3.66 0 0 0
26/03/2020
3.43
 10 3.69 3.69 3.43 0 0 0
25/03/2020
3.69
 20 3.78 3.78 3.65 0 0 0
24/03/2020
3.78
 90 3.54 3.78 3.50 0 0 0
23/03/2020
3.54
 10 3.34 3.54 3.54 0 0 0
20/03/2020
3.34
 13,080 3.12 3.34 2.91 0 0 0
19/03/2020
3.12
 5,340 3.36 3.36 3.12 0 60 -0.0
18/03/2020
3.36
 4,490 3.43 3.43 3.21 0 0 0
17/03/2020
3.43
 1,970 3.36 3.46 3.21 0 0 0
16/03/2020
3.36
 40 3.61 3.69 3.36 0 0 0
13/03/2020
3.61
 0 3.61 3.61 3.61 0 0 0
12/03/2020
3.61
 870 3.48 3.65 3.24 0 160 -0.0
11/03/2020
3.48
 620 3.74 3.74 3.48 0 0 0
10/03/2020
3.74
 60 3.69 3.76 3.43 0 40 -0.0
09/03/2020
3.69
 1,300 3.76 4.02 3.50 0 0 0
06/03/2020
3.76
 210 3.93 3.93 3.65 0 0 0
05/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
04/03/2020
3.93
 10 3.93 3.93 3.93 0 0 0
03/03/2020
3.93
 350 3.71 3.94 3.45 0 0 0
02/03/2020
3.71
 170 3.98 4.26 3.71 0 0 0
28/02/2020
3.98
 0 3.98 3.98 3.98 0 0 0
27/02/2020
3.98
 0 3.98 3.98 3.98 0 0 0
26/02/2020
3.98
 0 3.98 3.98 3.98 0 0 0
25/02/2020
3.98
 20 3.82 4.00 3.98 0 0 0
24/02/2020
3.82
 150 3.68 3.87 3.47 0 0 0
21/02/2020
3.68
 1,000 3.68 3.68 3.68 0 0 0
20/02/2020
3.68
 1,530 3.44 3.68 3.58 0 0 0
19/02/2020
3.44
 1,950 3.32 3.45 3.44 0 0 0
18/02/2020
3.32
 20 3.38 3.58 3.32 0 0 0
17/02/2020
3.38
 5,530 3.38 3.61 3.38 0 0 0
14/02/2020
3.38
 1,100 3.56 3.80 3.38 0 0 0
13/02/2020
3.56
 95,590 3.80 3.94 3.56 0 0 0
12/02/2020
3.80
 2,300 3.65 3.80 3.64 0 0 0
11/02/2020
3.65
 20 3.69 3.69 3.65 0 0 0
10/02/2020
3.69
 40 3.47 3.69 3.69 0 0 0
07/02/2020
3.47
 3,410 3.69 3.80 3.43 0 0 0
06/02/2020
3.69
 40 3.65 3.82 3.69 0 0 0
05/02/2020
3.65
 10 3.93 3.93 3.65 0 0 0
04/02/2020
3.93
 50 3.93 3.93 3.93 0 0 0
03/02/2020
3.93
 0 3.93 3.93 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |