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

1.70
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
(2026-06-29) 		-0.19 -10.05% 2,843,700 -3,200 0
1.50
1.89
1.70
2 tháng
(2026-06-01) 		-0.19 -10.05% 2,843,700 -3,200 0
1.50
1.89
1.70
3 tháng
(2026-05-04) 		-0.19 -10.05% 2,843,700 -3,200 0
1.50
1.89
1.70
6 tháng
(2026-01-30) 		-0.19 -10.05% 2,843,700 -3,200 0
1.50
1.89
1.70
12 tháng
(2025-08-04) 		-1.07 -38.63% 64,577,400 -452,100 -0.6
1.50
2.93
1.70
24 tháng
(2024-08-08) 		-3.40 -66.67% 431,076,400 692,126 3.3
1.50
6
1.70
36 tháng
(2023-08-14) 		-6.61 -79.54% 856,909,600 628,351 2.0
1.50
8.31
1.70
60 tháng
(2021-08-24) 		-8.35 -83.09% 1,485,645,500 786,930 -1.9
1.50
20.46
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
4.51
 2,980 4.51 4.51 4.47 0 0 0
11/12/2020
4.51
 4,660 4.51 4.68 4.47 0 0 0
10/12/2020
4.51
 1,890 4.55 4.55 4.47 0 0 0
09/12/2020
4.55
 9,040 4.51 4.73 4.55 0 0 0
08/12/2020
4.51
 19,880 4.38 4.68 4.34 0 0 0
07/12/2020
4.38
 8,380 4.30 4.58 4.30 0 0 0
04/12/2020
4.30
 3,470 4.55 4.55 4.30 0 0 0
03/12/2020
4.55
 430 4.60 4.60 4.51 0 0 0
02/12/2020
4.60
 10 4.42 4.60 4.60 0 0 0
01/12/2020
4.42
 2,920 4.42 4.60 4.12 0 0 0
30/11/2020
4.42
 2,660 4.42 4.58 4.32 500 0 0.0
27/11/2020
4.42
 1,070 4.38 4.64 4.32 0 0 0
26/11/2020
4.38
 18,850 4.47 4.47 4.32 0 0 0
25/11/2020
4.47
 1,150 4.60 4.60 4.47 0 0 0
24/11/2020
4.60
 930 4.42 4.64 4.42 0 0 0
23/11/2020
4.42
 42,310 4.58 4.58 4.40 0 0 0
20/11/2020
4.58
 530 4.38 4.58 4.30 0 0 0
19/11/2020
4.38
 1,280 4.40 4.58 4.38 0 0 0
18/11/2020
4.40
 4,380 4.58 4.58 4.34 0 0 0
17/11/2020
4.58
 30 4.58 4.58 4.58 0 0 0
16/11/2020
4.58
 12,030 4.64 4.73 4.34 0 0 0
13/11/2020
4.64
 4,260 4.66 4.92 4.60 0 0 0
12/11/2020
4.66
 5,610 4.64 4.81 4.64 0 0 0
11/11/2020
4.64
 180 4.64 4.64 4.62 0 0 0
10/11/2020
4.64
 2,750 4.64 4.77 4.51 0 0 0
09/11/2020
4.64
 2,020 4.55 4.85 4.55 0 0 0
06/11/2020
4.55
 26,340 4.29 4.58 4.51 0 0 0
05/11/2020
4.29
 8,190 4.55 4.55 4.29 0 0 0
04/11/2020
4.55
 12,140 4.53 4.55 4.49 0 0 0
03/11/2020
4.53
 44,130 4.25 4.53 4.19 0 0 0
02/11/2020
4.25
 3,600 4.19 4.25 4.19 0 0 0
30/10/2020
4.19
 2,680 4.27 4.27 4.09 0 0 0
29/10/2020
4.27
 2,360 4.30 4.30 4.09 0 0 0
28/10/2020
4.30
 67,260 4.30 4.30 4.17 0 0 0
27/10/2020
4.30
 5,980 4.25 4.30 4.25 0 0 0
26/10/2020
4.25
 3,670 4.25 4.25 4.12 0 0 0
23/10/2020
4.25
 10,030 4.29 4.30 4.21 0 0 0
22/10/2020
4.29
 2,090 4.30 4.30 4.21 0 0 0
21/10/2020
4.30
 13,090 4.29 4.30 4.21 0 0 0
20/10/2020
4.29
 25,880 4.08 4.30 4.17 0 0 0
19/10/2020
4.08
 24,750 4.25 4.25 3.97 0 0 0
16/10/2020
4.25
 3,980 4.29 4.29 4.24 0 0 0
15/10/2020
4.29
 1,200 4.25 4.30 4.17 0 0 0
14/10/2020
4.25
 980 4.25 4.30 4.03 0 0 0
13/10/2020
4.25
 330 4.28 4.28 4.02 0 0 0
12/10/2020
4.28
 690 4.28 4.28 4.02 0 0 0
09/10/2020
4.28
 680 4.28 4.30 4.24 0 0 0
08/10/2020
4.28
 1,900 4.27 4.28 4.27 0 0 0
07/10/2020
4.27
 510 4.28 4.28 4.17 0 0 0
06/10/2020
4.28
 140 4.08 4.29 4.09 0 0 0
05/10/2020
4.08
 460 4.30 4.30 4.06 0 0 0
02/10/2020
4.30
 10 4.29 4.30 4.30 0 0 0
01/10/2020
4.29
 20,880 4.27 4.30 4.08 0 0 0
30/09/2020
4.27
 4,880 4.27 4.30 4.21 0 0 0
29/09/2020
4.27
 21,910 4.21 4.30 4.04 0 0 0
28/09/2020
4.21
 680 4.21 4.25 4.09 0 0 0
25/09/2020
4.21
 13,750 4.25 4.25 4.08 0 0 0
24/09/2020
4.25
 560 4.25 4.25 4.25 0 0 0
23/09/2020
4.25
 680 4.08 4.25 4.25 0 0 0
22/09/2020
4.08
 84,480 4.27 4.27 4.00 0 0 0
21/09/2020
4.27
 12,880 4.25 4.30 4.08 0 0 0
18/09/2020
4.25
 1,680 4.29 4.29 4.08 0 0 0
17/09/2020
4.29
 1,180 4.25 4.29 4.08 0 0 0
16/09/2020
4.25
 59,100 4.08 4.25 3.95 0 0 0
15/09/2020
4.08
 560 4.25 4.27 4.08 0 0 0
14/09/2020
4.25
 14,710 4.30 4.30 4.12 0 0 0
11/09/2020
4.30
 19,890 4.30 4.30 4.10 0 0 0
10/09/2020
4.30
 12,790 4.25 4.30 4.07 0 0 0
09/09/2020
4.25
 11,680 4.29 4.29 4.08 0 0 0
08/09/2020
4.29
 47,230 4.08 4.29 3.87 0 0 0
07/09/2020
4.08
 34,860 3.91 4.08 3.70 0 0 0
04/09/2020
3.91
 15,980 3.87 3.95 3.87 0 0 0
03/09/2020
3.87
 5,720 3.88 3.91 3.78 0 0 0
01/09/2020
3.88
 15,730 3.89 3.93 3.87 0 0 0
31/08/2020
3.89
 7,850 3.94 3.95 3.89 0 0 0
28/08/2020
3.94
 5,160 3.97 3.97 3.87 0 0 0
27/08/2020
3.97
 910 3.97 4.02 3.88 0 0 0
26/08/2020
3.97
 6,840 4.08 4.08 3.87 0 0 0
25/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
25/08/2020
4.08
 9,040 3.89 4.15 4.00 0 0 0
24/08/2020
3.89
 17,470 3.87 4.00 3.87 40 0 0.0
21/08/2020
3.87
 17,950 3.87 3.89 3.80 0 0 0
20/08/2020
3.87
 14,480 3.93 3.94 3.69 0 0 0
19/08/2020
3.93
 26,790 3.83 3.93 3.83 0 0 0
18/08/2020
3.83
 45,970 4.09 4.09 3.82 0 0 0
17/08/2020
4.09
 18,110 4.09 4.24 3.83 0 0 0
14/08/2020
4.09
 21,990 3.83 4.09 3.83 0 0 0
13/08/2020
3.83
 109,400 3.59 3.83 3.76 500 0 0.0
12/08/2020
3.59
 30,570 3.36 3.59 3.43 60 0 0.0
11/08/2020
3.36
 40,400 3.14 3.36 3.28 0 0 0
10/08/2020
3.14
 3,640 3.24 3.31 3.12 0 0 0
07/08/2020
3.24
 3,320 3.31 3.31 3.10 0 0 0
06/08/2020
3.31
 1,620 3.17 3.31 3.29 0 0 0
05/08/2020
3.17
 21,120 3.10 3.31 3.17 0 0 0
04/08/2020
3.10
 21,060 3.31 3.41 3.09 0 0 0
03/08/2020
3.31
 2,680 3.19 3.31 2.99 0 0 0
31/07/2020
3.19
 10,130 3.43 3.43 3.19 0 0 0
30/07/2020
3.43
 60 3.48 3.48 3.23 0 0 0
29/07/2020
3.48
 3,730 3.47 3.50 3.23 0 0 0
28/07/2020
3.47
 320 3.41 3.48 3.21 0 0 0
27/07/2020
3.41
 1,630 3.34 3.52 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |