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)
01/08/2024
5.39
 561,200 5.53 5.55 5.25 100 31,200 -0.2
31/07/2024
5.53
 422,800 5.56 5.60 5.53 19,200 500 0.1
30/07/2024
5.53
 519,900 5.58 5.60 5.52 700 14,800 -0.1
29/07/2024
5.58
 368,200 5.64 5.67 5.56 700 14,800 -0.1
26/07/2024
5.60
 220,900 5.55 5.61 5.54 400 700 -0.0
25/07/2024
5.54
 626,700 5.56 5.64 5.50 19,300 10,500 0.0
24/07/2024
5.65
 766,500 5.57 5.69 5.48 54,500 4,500 0.3
23/07/2024
5.57
 419,300 5.70 5.70 5.57 900 9,100 -0.0
22/07/2024
5.69
 511,000 5.80 5.88 5.50 11,600 2,400 0.1
19/07/2024
5.80
 1,037,800 5.90 5.96 5.75 1,300 33,100 -0.2
18/07/2024
5.90
 473,300 6 6 5.80 6,100 37,500 -0.2
17/07/2024
5.93
 1,000,100 6.05 6.10 5.80 10,700 119,700 -0.7
16/07/2024
6.05
 650,300 6.09 6.15 6.04 17,400 111,000 -0.6
15/07/2024
6.08
 528,300 6.14 6.18 6.08 13,700 5,200 0.1
12/07/2024
6.13
 438,900 6.15 6.16 6.09 20,300 15,600 0.0
11/07/2024
6.14
 404,600 6.15 6.20 6.12 24,900 2,300 0.1
10/07/2024
6.14
 481,800 6.22 6.25 6.10 33,600 25,200 0.1
09/07/2024
6.21
 669,100 6.11 6.21 6.10 17,700 81,200 -0.4
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/07/2024
6.10
 840,400 6.32 6.32 6.05 38,200 160,300 -0.8
05/07/2024
6.14
 655,300 6.22 6.24 6.14 14,200 800 0.1
04/07/2024
6.20
 675,600 6.26 6.32 6.20 120,000 19,000 0.7
03/07/2024
6.21
 884,400 6.09 6.25 6.03 205,800 5,400 1.4
02/07/2024
6.04
 667,800 6.14 6.14 5.97 7,700 48,400 -0.3
01/07/2024
6.08
 625,200 6.04 6.12 6 9,900 3,700 0.0
28/06/2024
5.94
 403,300 6.17 6.17 5.93 6,700 43,100 -0.2
27/06/2024
6.10
 821,400 6.05 6.12 5.98 23,800 20,600 0.0
26/06/2024
5.94
 438,300 5.93 5.98 5.91 4,200 3,400 0.0
25/06/2024
5.92
 620,000 5.95 5.98 5.90 83,600 28,100 0.4
24/06/2024
5.87
 1,285,000 6.16 6.23 5.87 10,900 84,100 -0.5
21/06/2024
6.11
 526,000 6.13 6.18 6.09 15,300 17,200 -0.0
20/06/2024
6.13
 817,800 6.23 6.23 6.10 80,900 3,600 0.5
19/06/2024
6.21
 902,900 6.26 6.30 6.21 500 29,400 -0.2
18/06/2024
6.26
 792,400 6.27 6.32 6.22 1,200 47,800 -0.3
17/06/2024
6.26
 1,189,100 6.36 6.41 6.25 600 18,800 -0.1
14/06/2024
6.29
 1,208,600 6.37 6.45 6.29 9,700 29,700 -0.1
13/06/2024
6.35
 679,300 6.44 6.44 6.35 3,700 24,800 -0.1
12/06/2024
6.40
 808,300 6.41 6.41 6.35 6,800 4,500 0.0
11/06/2024
6.39
 1,201,300 6.45 6.48 6.33 2,100 11,100 -0.1
10/06/2024
6.45
 880,400 6.42 6.54 6.39 65,200 35,400 0.2
07/06/2024
6.42
 675,200 6.52 6.52 6.33 2,300 0 0.0
06/06/2024
6.46
 779,100 6.56 6.64 6.44 1,500 55,200 -0.4
05/06/2024
6.56
 2,264,700 6.40 6.73 6.38 155,200 87,400 0.5
04/06/2024
6.38
 1,101,200 6.44 6.47 6.38 4,700 170,100 -1.2
03/06/2024
6.44
 1,706,700 6.53 6.59 6.41 25,000 283,600 -1.8
31/05/2024
6.50
 1,449,500 6.73 6.73 6.45 40,600 71,300 -0.2
30/05/2024
6.65
 2,425,800 6.54 6.81 6.51 93,500 127,000 -0.3
29/05/2024
6.54
 4,328,100 6.14 6.54 6.13 378,400 39,000 2.4
28/05/2024
6.11
 565,600 6.05 6.15 6.05 75,300 0 0.5
27/05/2024
6.05
 530,500 6.02 6.05 5.99 3,100 0 0.0
24/05/2024
6
 1,348,300 6.12 6.23 6 39,800 124,500 -0.6
23/05/2024
6.18
 673,600 6.25 6.25 6 6,100 69,800 -0.4
22/05/2024
6.23
 821,700 6.28 6.35 6.21 1,500 57,500 -0.4
21/05/2024
6.27
 861,100 6.32 6.32 6.18 8,800 105,200 -0.7
20/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/05/2024
6.31
 1,162,900 6.27 6.35 6.23 142,300 0 1.0
17/05/2024
6.10
 1,192,400 6.14 6.14 6.06 98,600 0 0.7
16/05/2024
6.09
 869,000 6.10 6.17 6.05 139,200 1,400 1.0
15/05/2024
6.04
 1,384,700 6.00 6.13 6.00 102,800 200 0.7
14/05/2024
5.96
 507,200 6.02 6.03 5.95 66,500 600 0.5
13/05/2024
5.92
 768,900 5.95 6.06 5.92 30,500 400 0.2
10/05/2024
5.94
 719,200 6.02 6.09 5.92 500 15,300 -0.1
09/05/2024
6.02
 824,900 6.02 6.14 5.98 2,700 80,100 -0.6
08/05/2024
5.97
 1,079,200 5.88 6.06 5.79 29,000 42,900 -0.1
07/05/2024
5.88
 621,000 5.99 5.99 5.85 3,100 81,300 -0.5
06/05/2024
5.95
 755,300 5.78 5.99 5.77 8,600 5,800 0.0
03/05/2024
5.77
 659,500 5.82 5.89 5.77 100 32,800 -0.2
02/05/2024
5.82
 1,020,200 5.61 5.84 5.58 130,000 10,600 0.8
26/04/2024
5.61
 438,100 5.60 5.66 5.58 1,700 8,400 -0.0
25/04/2024
5.62
 420,600 5.72 5.72 5.61 1,900 28,400 -0.2
24/04/2024
5.71
 732,400 5.67 5.75 5.60 78,100 24,900 0.4
23/04/2024
5.60
 724,700 5.63 5.71 5.47 10,200 46,300 -0.2
22/04/2024
5.68
 755,900 5.66 5.77 5.63 48,600 16,200 0.2
19/04/2024
5.58
 1,584,100 5.61 5.76 5.48 36,900 27,300 0.1
17/04/2024
5.48
 822,200 5.64 5.67 5.47 38,600 11,500 0.2
16/04/2024
5.56
 1,745,400 5.81 5.82 5.45 41,500 4,600 0.2
15/04/2024
5.82
 1,972,500 6.20 6.25 5.82 7,900 15,900 -0.1
12/04/2024
6.25
 519,300 6.28 6.31 6.23 13,700 7,600 0.0
11/04/2024
6.24
 922,100 6.24 6.30 6.20 39,200 0 0.3
10/04/2024
6.31
 735,500 6.32 6.39 6.31 16,500 0 0.1
09/04/2024
6.31
 1,184,700 6.32 6.36 6.21 9,900 4,200 0.0
08/04/2024
6.32
 962,000 6.40 6.44 6.32 3,900 10,600 -0.1
05/04/2024
6.44
 1,007,300 6.52 6.52 6.42 1,000 5,200 -0.0
04/04/2024
6.52
 1,274,600 6.57 6.61 6.51 0 0 0
03/04/2024
6.60
 1,526,100 6.69 6.71 6.55 10,600 900 0.1
02/04/2024
6.67
 970,700 6.58 6.72 6.55 10,800 4,900 0.0
01/04/2024
6.58
 1,589,500 6.64 6.64 6.56 0 52,300 -0.4
29/03/2024
6.64
 921,300 6.73 6.73 6.62 900 3,000 -0.0
28/03/2024
6.69
 1,055,400 6.78 6.82 6.65 200 1,200 -0.0
27/03/2024
6.74
 1,635,800 6.64 6.80 6.63 45,800 0 0.4
26/03/2024
6.62
 979,600 6.59 6.66 6.58 2,200 0 0.0
25/03/2024
6.57
 1,610,700 6.69 6.77 6.57 2,700 0 0.0
22/03/2024
6.68
 2,056,400 6.73 6.86 6.65 28,800 9,900 0.2
21/03/2024
6.70
 1,373,200 6.80 6.80 6.66 3,400 45,300 -0.3
20/03/2024
6.67
 1,043,300 6.60 6.77 6.58 65,700 60,000 0.0
19/03/2024
6.57
 1,959,900 6.48 6.89 6.44 8,300 0 0.1
18/03/2024
6.48
 4,307,700 6.78 6.84 6.35 47,000 90,700 -0.4
15/03/2024
6.77
 1,770,300 6.82 6.90 6.75 1,500 79,600 -0.6
14/03/2024
6.78
 2,835,200 6.82 6.94 6.76 0 6,100 -0.0
13/03/2024
6.76
 8,159,400 6.95 6.99 6.76 82,200 10,800 0.6
12/03/2024
7.05
 3,837,700 6.87 7.05 6.72 108,100 83,100 0.2
11/03/2024
6.86
 3,015,900 6.96 7.06 6.86 6,100 232,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng |