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
(2025-11-05) 		0 0% 0 0 0
1.89
1.89
1.89
2 tháng
(2025-10-06) 		-0.07 -3.57% 11,132,200 -610,000 -1.2
1.83
1.96
1.89
3 tháng
(2025-09-08) 		-0.77 -28.95% 24,849,700 -839,100 -1.7
1.83
2.74
1.89
6 tháng
(2025-06-09) 		-0.05 -2.58% 164,264,100 -228,400 0.1
1.83
3.18
1.89
12 tháng
(2024-12-10) 		-2.85 -60.13% 341,676,700 527,152 2.5
1.70
4.76
1.89
24 tháng
(2023-12-18) 		-4.01 -67.97% 688,517,500 496,251 1.4
1.70
7.74
1.89
36 tháng
(2022-12-21) 		-2.44 -56.31% 1,171,602,700 364,080 -0.9
1.70
9.05
1.89
60 tháng
(2020-12-31) 		-3.11 -62.24% 1,497,399,620 -3,595,599 -100.1
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)
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
31/01/2020
3.93
 0 3.93 3.93 3.93 0 0 0
30/01/2020
3.93
 310 4.00 4.00 3.72 0 0 0
22/01/2020
4.00
 10 4.02 4.02 4.00 0 0 0
21/01/2020
4.02
 0 4.02 4.02 4.02 0 0 0
20/01/2020
4.02
 0 4.02 4.02 4.02 0 0 0
17/01/2020
4.02
 210 4.09 4.09 3.94 190 0 0.0
16/01/2020
4.09
 50 4.09 4.09 4.09 0 0 0
15/01/2020
4.09
 1,000 4.11 4.11 4.09 0 0 0
14/01/2020
4.11
 540 4.41 4.41 4.11 0 0 0
13/01/2020
4.41
 10 4.20 4.41 4.41 0 0 0
10/01/2020
4.20
 10 4.02 4.20 4.20 0 0 0
09/01/2020
4.02
 1,040 4.17 4.17 3.89 0 0 0
08/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
07/01/2020
4.17
 2,280 4.17 4.17 3.89 0 0 0
06/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
03/01/2020
4.17
 1,930 3.94 4.17 3.72 0 0 0
02/01/2020
3.94
 40 3.69 3.94 3.94 0 0 0
31/12/2019
3.69
 13,740 3.96 4.24 3.69 0 30 -0.0
30/12/2019
3.96
 3,230 3.85 3.96 3.78 0 0 0
27/12/2019
3.85
 5,920 3.61 3.85 3.69 0 0 0
26/12/2019
3.61
 6,200 3.59 3.83 3.61 0 0 0
25/12/2019
3.59
 2,980 3.83 4.02 3.59 0 0 0
24/12/2019
3.83
 10,710 4.02 4.17 3.82 0 0 0
23/12/2019
4.02
 7,110 4.02 4.04 4.00 0 0 0
20/12/2019
4.02
 2,000 3.78 4.02 4.02 0 0 0
19/12/2019
3.78
 45,250 3.69 3.94 3.74 0 10,000 -0.1
18/12/2019
3.69
 1,270 3.96 4.24 3.69 0 0 0
17/12/2019
3.96
 31,160 4.26 4.39 3.96 0 10,000 -0.1
16/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
13/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
12/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
11/12/2019
4.26
 210 4.24 4.31 4.26 0 0 0
10/12/2019
4.24
 2,650 4.06 4.24 4.06 0 0 0
09/12/2019
4.06
 10 4.13 4.13 4.06 0 0 0
06/12/2019
4.13
 80 4.13 4.13 4.13 0 0 0
05/12/2019
4.13
 9,220 4.00 4.20 4.00 0 0 0
04/12/2019
4.00
 6,570 3.98 4.02 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |