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)
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
23/12/2024
4.57
 579,300 4.56 4.61 4.56 23,400 0 0.1
20/12/2024
4.56
 314,600 4.55 4.60 4.51 0 8,400 -0.0
19/12/2024
4.57
 719,700 4.60 4.60 4.50 14,600 13,500 0.0
18/12/2024
4.60
 328,700 4.60 4.65 4.57 0 57,600 -0.3
17/12/2024
4.60
 453,500 4.63 4.65 4.58 2,600 26,100 -0.1
16/12/2024
4.64
 268,900 4.65 4.69 4.62 1,600 62,700 -0.3
13/12/2024
4.65
 452,400 4.67 4.71 4.65 600 4,900 -0.0
12/12/2024
4.66
 955,800 4.66 4.77 4.66 6,500 0 0.0
11/12/2024
4.66
 736,000 4.75 4.75 4.65 300 4,700 -0.0
10/12/2024
4.74
 404,500 4.75 4.78 4.70 6,200 4,800 0.0
09/12/2024
4.75
 1,306,100 4.69 4.78 4.65 29,100 1,700 0.1
06/12/2024
4.65
 484,100 4.69 4.73 4.65 11,300 800 0.0
05/12/2024
4.69
 777,700 4.57 4.75 4.55 26,700 19,900 0.0
04/12/2024
4.57
 830,200 4.61 4.65 4.57 11,900 0 0.1
03/12/2024
4.60
 728,700 4.61 4.70 4.58 18,700 1,700 0.1
02/12/2024
4.60
 621,800 4.60 4.68 4.55 7,200 1,600 0.0
29/11/2024
4.62
 342,900 4.67 4.68 4.61 10,100 13,200 -0.0
28/11/2024
4.67
 288,200 4.63 4.71 4.63 1,500 9,000 -0.0
27/11/2024
4.67
 288,700 4.71 4.75 4.66 100 4,400 -0.0
26/11/2024
4.70
 545,000 4.66 4.72 4.64 21,700 1,000 0.1
25/11/2024
4.63
 439,900 4.64 4.68 4.61 48,200 6,900 0.2
22/11/2024
4.64
 249,900 4.64 4.68 4.60 400 4,600 -0.0
21/11/2024
4.64
 364,200 4.65 4.65 4.60 0 4,300 -0.0
20/11/2024
4.61
 551,600 4.55 4.66 4.55 41,100 6,200 0.2
19/11/2024
4.55
 545,300 4.61 4.63 4.55 10,400 3,600 0.0
18/11/2024
4.60
 418,100 4.60 4.64 4.52 600 52,600 -0.2
15/11/2024
4.51
 757,300 4.66 4.67 4.51 9,200 12,800 -0.0
14/11/2024
4.63
 824,200 4.78 4.78 4.58 6,500 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |