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
(2026-02-11) 		0 0% 0 0 0
1.89
1.89
1.89
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.89
1.89
1.89
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.89
1.89
1.89
6 tháng
(2025-09-15) 		-0.85 -31.02% 21,480,400 -880,500 -1.8
1.83
2.74
1.89
12 tháng
(2025-03-18) 		-1 -34.60% 258,188,100 482,236 2.5
1.70
3.18
1.89
24 tháng
(2024-03-25) 		-4.68 -71.21% 514,739,600 767,226 4.1
1.70
6.74
1.89
36 tháng
(2023-03-29) 		-2.36 -55.56% 1,147,604,800 438,160 -0.3
1.70
9.05
1.89
60 tháng
(2021-04-08) 		-4.40 -69.97% 1,494,076,100 -3,606,709 -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)
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
11/04/2025
2.11
 1,494,300 2.19 2.19 2.01 263,500 26,400 0.5
10/04/2025
2.10
 603,600 2.10 2.10 2.05 241,800 39,648 0.4
09/04/2025
1.97
 1,209,600 1.97 2.04 1.97 1,200 55,800 -0.1
08/04/2025
2.11
 1,076,800 2.11 2.19 2.11 40,100 11,800 0.1
04/04/2025
2.26
 1,691,100 2.26 2.28 2.26 0 53,800 -0.1
03/04/2025
2.43
 1,641,900 2.43 2.51 2.43 0 310,900 -0.8
02/04/2025
2.61
 1,193,700 2.63 2.68 2.61 143,100 1,100 0.4
01/04/2025
2.61
 370,700 2.59 2.63 2.59 11,900 3,919 0.0
31/03/2025
2.59
 713,600 2.63 2.63 2.58 0 170,650 -0.4
28/03/2025
2.63
 877,000 2.63 2.67 2.62 123,100 46,900 0.2
27/03/2025
2.63
 992,800 2.63 2.65 2.59 82,500 56,100 0.1
26/03/2025
2.61
 980,400 2.72 2.72 2.61 25,000 56,200 -0.1
25/03/2025
2.67
 1,206,100 2.62 2.69 2.60 0 0 0
24/03/2025
2.61
 1,267,500 2.57 2.65 2.57 180,200 32,700 0.4
21/03/2025
2.62
 3,977,600 2.75 2.75 2.61 0 0 0
20/03/2025
2.80
 1,905,300 2.91 2.91 2.80 200 207,300 -0.6
19/03/2025
2.89
 823,800 2.91 2.94 2.87 99,200 4,400 0.3
18/03/2025
2.89
 1,785,000 2.85 2.96 2.81 223,100 800 0.6
17/03/2025
2.88
 889,900 2.85 2.90 2.82 205,200 14,400 0.5
14/03/2025
2.85
 1,503,300 2.86 2.87 2.80 9,200 136,990 -0.4
13/03/2025
2.87
 3,169,900 2.97 2.98 2.80 1,800 29,700 -0.1
12/03/2025
2.97
 1,478,800 3 3.03 2.93 3,900 0 0.0
11/03/2025
3
 2,201,800 2.90 3 2.84 156,500 127,000 0.1
10/03/2025
2.95
 7,132,200 3.10 3.21 2.91 38,401 0 0.1
07/03/2025
3.12
 4,448,700 3.31 3.43 3.10 1,700 5,540 -0.0
06/03/2025
3.25
 12,217,500 3.22 3.44 3.22 115,200 97,540 0.1
05/03/2025
3.46
 1,401,600 3.46 3.46 3.46 0 0 0
04/03/2025
3.72
 1,000,300 3.72 3.72 3.72 0 7,000 -0.0
03/03/2025
4
 1,311,700 4 4 4 2,500 68 0.0
28/02/2025
4.30
 2,305,000 4.20 4.39 4.20 81,700 17,600 0.3
27/02/2025
4.20
 3,738,000 4.40 4.43 4.20 19,000 93,100 -0.3
26/02/2025
4.45
 2,109,900 4.52 4.56 4.44 16,400 113,400 -0.4
25/02/2025
4.58
 2,006,200 4.67 4.67 4.53 0 39,800 -0.2
24/02/2025
4.59
 1,011,300 4.57 4.65 4.55 44,900 0 0.2
21/02/2025
4.62
 1,037,700 4.68 4.72 4.62 1,700 0 0.0
20/02/2025
4.68
 1,053,500 4.73 4.78 4.68 3,700 7,200 -0.0
19/02/2025
4.72
 2,078,000 4.69 4.80 4.65 43,200 0 0.2
18/02/2025
4.71
 1,755,500 4.68 4.80 4.65 9,600 4,600 0.0
17/02/2025
4.68
 1,908,800 4.65 4.75 4.63 14,700 8,800 0.0
14/02/2025
4.69
 4,329,200 4.50 4.79 4.42 57,600 5,900 0.2
13/02/2025
4.50
 908,000 4.60 4.64 4.50 1,900 49,900 -0.2
12/02/2025
4.57
 1,573,600 4.43 4.58 4.42 64,200 0 0.3
11/02/2025
4.39
 451,900 4.36 4.43 4.34 15,200 19,500 -0.0
10/02/2025
4.36
 446,300 4.37 4.41 4.36 200 3,700 -0.0
07/02/2025
4.40
 803,200 4.43 4.47 4.40 45,400 0 0.2
06/02/2025
4.43
 541,800 4.45 4.46 4.39 0 25,200 -0.1
05/02/2025
4.43
 805,300 4.43 4.45 4.35 5,600 8,300 -0.0
04/02/2025
4.39
 874,900 4.28 4.39 4.27 24,700 200 0.1
03/02/2025
4.25
 332,900 4.24 4.28 4.21 0 0 0
24/01/2025
4.21
 620,600 4.26 4.28 4.20 0 0 0
23/01/2025
4.24
 500,800 4.28 4.30 4.24 4,000 0 0.0
22/01/2025
4.27
 204,400 4.29 4.33 4.27 0 0 0
21/01/2025
4.29
 340,500 4.35 4.35 4.28 500 0 0.0
20/01/2025
4.33
 507,000 4.33 4.36 4.30 1,300 0 0.0
17/01/2025
4.33
 242,100 4.35 4.37 4.32 6,300 0 0.0
16/01/2025
4.35
 415,900 4.31 4.41 4.31 17,300 0 0.1
15/01/2025
4.29
 396,100 4.28 4.35 4.28 31,900 0 0.1
14/01/2025
4.28
 442,600 4.30 4.33 4.27 0 47 -0.0
13/01/2025
4.28
 384,700 4.33 4.36 4.27 0 3,000 -0.0
10/01/2025
4.34
 330,400 4.42 4.48 4.34 0 0 0
09/01/2025
4.42
 283,800 4.40 4.43 4.38 0 0 0
08/01/2025
4.40
 369,900 4.38 4.45 4.35 0 0 0
07/01/2025
4.39
 625,500 4.46 4.48 4.39 0 0 0
06/01/2025
4.46
 612,500 4.53 4.58 4.44 0 55,200 -0.3
03/01/2025
4.52
 459,200 4.60 4.60 4.52 0 6,300 -0.0
02/01/2025
4.59
 321,700 4.65 4.65 4.59 0 400 -0.0
31/12/2024
4.64
 423,100 4.61 4.65 4.58 0 13,000 -0.1
30/12/2024
4.62
 253,000 4.68 4.74 4.61 0 12,600 -0.1
27/12/2024
4.68
 590,600 4.79 4.79 4.63 200 11,000 -0.1
26/12/2024
4.76
 868,100 4.68 4.82 4.67 8,800 16,100 -0.0
25/12/2024
4.68
 1,612,800 4.58 4.80 4.53 72,000 8,200 0.3
24/12/2024
4.52
 643,200 4.57 4.59 4.50 1,000 14,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |