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
(2025-11-28) 		0 0% 0 0 0
1.89
1.89
1.89
3 tháng
(2025-10-29) 		0 0% 0 0 0
1.89
1.89
1.89
6 tháng
(2025-07-31) 		-0.95 -33.45% 65,706,500 -392,800 -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
(2024-02-07) 		-4.43 -70.10% 623,494,100 844,861 4.1
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
(2021-02-22) 		-3.82 -66.92% 1,496,762,000 -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)
05/09/2025
2.74
 925,900 2.79 2.79 2.74 0 0 0
04/09/2025
2.78
 1,013,800 2.87 2.87 2.78 0 0 0
03/09/2025
2.86
 2,319,800 3.02 3.02 2.83 25,000 0 0.1
29/08/2025
2.86
 1,645,600 2.86 2.86 2.86 0 96,300 -0.3
28/08/2025
2.68
 565,100 2.65 2.68 2.65 0 0 0
27/08/2025
2.62
 405,800 2.62 2.67 2.62 0 0 0
26/08/2025
2.61
 1,275,900 2.61 2.61 2.58 0 2,700 -0.0
25/08/2025
2.61
 1,158,900 2.58 2.61 2.58 0 0 0
22/08/2025
2.58
 1,840,600 2.70 2.70 2.58 0 18,300 -0.0
21/08/2025
2.70
 1,278,800 2.75 2.75 2.70 0 0 0
20/08/2025
2.75
 1,548,600 2.80 2.80 2.73 0 0 0
19/08/2025
2.80
 1,458,200 2.80 2.81 2.76 20,000 0 0.1
18/08/2025
2.75
 2,068,300 2.79 2.79 2.75 40,000 0 0.1
15/08/2025
2.79
 1,730,400 2.87 2.87 2.78 0 0 0
14/08/2025
2.83
 1,445,200 2.77 2.89 2.77 0 0 0
13/08/2025
2.80
 1,817,100 2.81 2.81 2.75 10,000 500 0.0
12/08/2025
2.80
 1,801,200 2.92 2.92 2.78 0 0 0
11/08/2025
2.89
 2,005,200 3 3 2.89 20,000 6,400 0.0
08/08/2025
2.93
 4,985,200 2.80 2.93 2.80 300,000 57,300 0.7
07/08/2025
2.74
 1,685,100 2.72 2.74 2.70 200,200 1,000 0.5
06/08/2025
2.71
 1,118,000 2.71 2.75 2.70 6,000 50,000 -0.1
05/08/2025
2.70
 1,766,900 2.79 2.82 2.70 500 0 0.0
04/08/2025
2.77
 1,024,400 2.73 2.79 2.73 1,000 0 0.0
01/08/2025
2.73
 1,913,800 2.75 2.81 2.73 55,900 0 0.2
31/07/2025
2.84
 2,059,000 2.85 2.85 2.75 600 400 0.0
30/07/2025
2.76
 2,454,100 2.76 2.79 2.69 1,000 400 0.0
29/07/2025
2.81
 5,455,500 3.01 3.01 2.81 2,900 0 0.0
28/07/2025
3.02
 7,168,400 3.16 3.16 2.96 101,400 700 0.3
25/07/2025
3.15
 4,607,800 3.20 3.33 3.07 0 3,500 -0.0
24/07/2025
3.14
 6,403,000 3.15 3.15 2.91 1,000 100 0.0
23/07/2025
2.95
 1,153,400 2.95 2.95 2.95 1,700 1,400 0.0
22/07/2025
2.76
 4,126,700 2.68 2.77 2.68 500 243,100 -0.7
21/07/2025
2.84
 9,013,600 3.01 3.01 2.84 12,000 6,900 0.0
18/07/2025
3.05
 5,103,000 3.18 3.18 3.04 90,900 6,800 0.3
17/07/2025
3.18
 7,053,400 3.21 3.21 3.18 10,000 300 0.0
16/07/2025
3
 8,006,500 2.91 3 2.84 0 31,700 -0.1
15/07/2025
2.81
 10,625,500 2.81 2.81 2.66 291,900 5,700 0.8
14/07/2025
2.63
 955,800 2.63 2.63 2.63 0 5,400 -0.0
11/07/2025
2.46
 713,000 2.46 2.46 2.46 0 200 0
10/07/2025
2.30
 1,138,600 2.30 2.30 2.30 0 100 0
09/07/2025
2.15
 2,852,500 2.04 2.15 2.04 0 0 0
08/07/2025
2.01
 2,531,700 1.95 2.02 1.95 0 0 0
07/07/2025
2.03
 920,800 2.03 2.07 2.03 0 0 0
04/07/2025
2.03
 1,040,400 2.14 2.14 2.03 500 0 0.0
03/07/2025
2.11
 2,630,900 2 2.11 2 0 5,200 -0.0
02/07/2025
1.98
 380,500 1.97 1.98 1.97 0 0 0
01/07/2025
1.97
 679,400 1.95 1.98 1.95 0 0 0
30/06/2025
1.95
 417,800 1.98 1.98 1.95 0 6,000 -0.0
27/06/2025
1.96
 651,600 1.95 1.98 1.94 0 0 0
26/06/2025
1.95
 430,700 1.97 1.97 1.93 7,000 0 0.0
25/06/2025
1.94
 478,300 1.98 1.98 1.94 6,000 0 0.0
24/06/2025
1.95
 516,600 1.96 1.98 1.95 0 0 0
23/06/2025
1.95
 1,009,800 1.98 1.98 1.93 0 6,300 -0.0
20/06/2025
1.99
 1,243,400 2.10 2.10 1.99 1,000 0 0.0
19/06/2025
2.06
 2,444,400 2.16 2.16 2.06 0 1,000 -0.0
18/06/2025
2.02
 1,414,700 1.89 2.02 1.89 0 6,800 -0.0
17/06/2025
1.89
 638,600 1.85 1.89 1.85 100 600 -0.0
16/06/2025
1.85
 757,000 1.87 1.87 1.82 0 0 0
13/06/2025
1.86
 1,321,600 1.90 1.90 1.83 900 32,200 -0.1
12/06/2025
1.92
 588,800 1.93 1.94 1.92 0 0 0
11/06/2025
1.93
 447,000 1.94 1.94 1.92 0 0 0
10/06/2025
1.93
 508,200 1.94 1.94 1.93 0 0 0
09/06/2025
1.94
 674,600 1.93 1.94 1.92 0 0 0
06/06/2025
1.92
 422,400 1.93 1.95 1.92 0 0 0
05/06/2025
1.93
 758,700 1.95 1.95 1.90 15,000 0 0.0
04/06/2025
1.94
 619,000 1.94 1.95 1.94 1,200 52,200 -0.1
03/06/2025
1.94
 563,300 1.95 1.96 1.94 300 0 0.0
02/06/2025
1.93
 522,500 1.95 1.96 1.92 0 8,800 -0.0
30/05/2025
1.90
 1,065,100 1.95 1.95 1.90 10,200 151,800 -0.3
29/05/2025
1.95
 791,900 1.96 1.98 1.95 10,000 0 0.0
28/05/2025
1.96
 1,275,900 1.96 1.99 1.96 8,800 10,500 -0.0
27/05/2025
1.97
 1,294,500 2.05 2.05 1.94 0 0 0
26/05/2025
2
 2,746,200 2.05 2.14 1.96 86,600 254,000 -0.3
23/05/2025
2.10
 3,921,000 1.93 2.16 1.93 68,900 74,200 -0.0
22/05/2025
2.06
 3,829,600 2.06 2.14 2.06 31,200 19,500 0
21/05/2025
2.21
 3,100,700 2.37 2.40 2.21 161,700 224,300 -0.2
20/05/2025
2.37
 6,255,600 2.47 2.50 2.27 82,800 42,500 0.1
19/05/2025
2.34
 2,491,000 2.24 2.34 2.18 3,700 0 0
16/05/2025
2.19
 9,399,300 2.19 2.19 2.07 239,600 203,600 0
15/05/2025
2.05
 804,500 2.05 2.05 2.05 0 6,500 0
14/05/2025
1.92
 938,600 1.84 1.92 1.84 0 200 0
13/05/2025
1.80
 1,923,700 1.74 1.80 1.73 126,700 0 0
12/05/2025
1.73
 1,240,600 1.70 1.76 1.70 119,000 0 0
09/05/2025
1.70
 1,909,000 1.74 1.76 1.65 124,000 13,000 0
08/05/2025
1.73
 4,067,700 1.86 1.87 1.73 5,300 756,700 0
07/05/2025
1.86
 870,300 1.91 1.94 1.85 16,900 159,300 0
06/05/2025
1.92
 1,562,700 1.87 1.95 1.87 104,200 174,800 0
05/05/2025
1.87
 670,700 1.92 1.92 1.86 147,100 15,900 0
29/04/2025
1.87
 899,200 1.88 1.89 1.84 44,800 226,600 -0.3
28/04/2025
1.87
 1,197,000 1.91 1.92 1.87 97,100 222,100 -0.2
25/04/2025
1.90
 1,369,600 1.90 1.92 1.86 201,700 361,000 -0.3
24/04/2025
1.89
 838,800 1.89 1.92 1.87 76,100 34,300 0.1
23/04/2025
1.88
 975,900 1.90 1.90 1.85 100,700 56,300 0.1
22/04/2025
1.84
 2,019,500 1.86 1.91 1.74 469,900 139,500 0.6
21/04/2025
1.85
 3,546,400 1.93 1.96 1.80 441,800 96,000 0.6
18/04/2025
1.93
 2,000,200 2.01 2.08 1.93 229,100 237,547 -0.0
17/04/2025
2.02
 716,200 1.98 2.05 1.98 263,200 7,300 0.5
16/04/2025
2.01
 1,086,800 2.14 2.14 2.01 175,300 150,900 0.0
15/04/2025
2.11
 1,615,100 2.16 2.17 2.01 348,600 46,800 0.6
14/04/2025
2.16
 804,000 2.10 2.17 2.10 296,000 7,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |