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

6.95
0.24
(3.58%)
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
(2024-04-19) 		0.62 9.35% 15,057,300 366,100 2.6
6.63
7.25
7.25
2 tháng
(2024-03-19) 		-0.56 -7.17% 42,924,800 480,600 3.4
6.51
8.01
7.25
3 tháng
(2024-02-19) 		-0.75 -9.38% 140,576,500 587,235 3.7
6.51
9.20
7.25
6 tháng
(2023-11-20) 		0.18 2.55% 237,566,800 227,925 0.9
6.51
9.20
7.25
12 tháng
(2023-05-24) 		-0.88 -10.83% 636,085,400 446,025 1.8
6.28
10.75
7.25
24 tháng
(2022-05-30) 		-6.32 -46.55% 799,340,300 396,004 -1.2
3.34
13.61
7.25
36 tháng
(2021-06-03) 		0.77 11.85% 1,015,897,500 -1,777,314 -34.8
3.34
24.30
7.25
60 tháng
(2019-06-14) 		1.57 27.56% 1,024,261,670 -3,883,715 -100.9
3.34
24.30
7.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
7.25
0.02
 1,192,400 7.29 7.30 7.20 98,600 0 0.7
#2 16/05/2024
7.23
0.05
 869,000 7.25 7.33 7.19 139,200 1,400 1.0
#3 15/05/2024
7.18
0.10
 1,384,700 7.13 7.28 7.13 102,800 200 0.7
#4 14/05/2024
7.08
0.05
 507,200 7.15 7.16 7.07 66,500 600 0.5
#5 13/05/2024
7.03
-0.03
 768,900 7.07 7.20 7.03 30,500 400 0.2
#6 10/05/2024
7.06
-0.09
 719,200 7.15 7.24 7.03 500 15,300 -0.1
#7 09/05/2024
7.15
0.06
 824,900 7.15 7.30 7.11 2,700 80,100 -0.6
#8 08/05/2024
7.09
0.11
 1,079,200 6.98 7.20 6.88 29,000 42,900 -0.1
#9 07/05/2024
6.98
-0.09
 621,000 7.12 7.12 6.95 3,100 81,300 -0.5
#10 06/05/2024
7.07
0.21
 755,300 6.87 7.12 6.86 8,600 5,800 0.0
#11 03/05/2024
6.86
-0.05
 659,500 6.92 7 6.86 100 32,800 -0.2
#12 02/05/2024
6.91
0.25
 1,020,200 6.67 6.94 6.63 130,000 10,600 0.8
#13 26/04/2024
6.66
-0.02
 438,100 6.65 6.73 6.63 1,700 8,400 -0.0
#14 25/04/2024
6.68
-0.10
 420,600 6.80 6.80 6.66 1,900 28,400 -0.2
#15 24/04/2024
6.78
0.13
 732,400 6.74 6.83 6.65 78,100 24,900 0.4
#16 23/04/2024
6.65
-0.10
 724,700 6.69 6.78 6.50 10,200 46,300 -0.2
#17 22/04/2024
6.75
0.12
 755,900 6.72 6.85 6.69 48,600 16,200 0.2
#18 19/04/2024
6.63
0.12
 1,584,100 6.66 6.84 6.51 36,900 27,300 0.1
#19 17/04/2024
6.51
-0.09
 822,200 6.70 6.74 6.50 38,600 11,500 0.2
#20 16/04/2024
6.60
-0.31
 1,745,400 6.90 6.92 6.47 41,500 4,600 0.2
#21 15/04/2024
6.91
-0.52
 1,972,500 7.37 7.43 6.91 7,900 15,900 -0.1
#22 12/04/2024
7.43
0.02
 519,300 7.46 7.50 7.40 13,700 7,600 0.0
#23 11/04/2024
7.41
-0.09
 922,100 7.41 7.49 7.37 39,200 0 0.3
#24 10/04/2024
7.50
0
 735,500 7.51 7.59 7.50 16,500 0 0.1
#25 09/04/2024
7.50
-0.01
 1,184,700 7.51 7.55 7.38 9,900 4,200 0.0
#26 08/04/2024
7.51
-0.14
 962,000 7.60 7.65 7.51 3,900 10,600 -0.1
#27 05/04/2024
7.65
-0.10
 1,007,300 7.75 7.75 7.63 1,000 5,200 -0.0
#28 04/04/2024
7.75
-0.09
 1,274,600 7.80 7.85 7.73 0 0 0
#29 03/04/2024
7.84
-0.08
 1,526,100 7.95 7.97 7.78 10,600 900 0.1
#30 02/04/2024
7.92
0.10
 970,700 7.82 7.98 7.78 10,800 4,900 0.0
#31 01/04/2024
7.82
-0.07
 1,589,500 7.89 7.89 7.79 0 52,300 -0.4
#32 29/03/2024
7.89
-0.06
 921,300 7.99 8 7.87 900 3,000 -0.0
#33 28/03/2024
7.95
-0.06
 1,055,400 8.06 8.10 7.90 200 1,200 -0.0
#34 27/03/2024
8.01
0.15
 1,635,800 7.89 8.08 7.88 45,800 0 0.4
#35 26/03/2024
7.86
0.06
 979,600 7.83 7.91 7.82 2,200 0 0.0
#36 25/03/2024
7.80
-0.13
 1,610,700 7.93 8.04 7.80 2,700 0 0.0
#37 22/03/2024
7.93
-0.03
 2,056,400 7.96 8.15 7.90 28,800 9,900 0.2
#38 21/03/2024
7.96
0.04
 1,373,200 7.92 8.08 7.91 3,400 45,300 -0.3
#39 20/03/2024
7.92
0.11
 1,043,300 7.81 8.04 7.82 65,700 60,000 0.0
#40 19/03/2024
7.81
0.11
 1,959,900 7.70 8.19 7.65 8,300 0 0.1
#41 18/03/2024
7.70
-0.34
 4,307,700 8.04 8.12 7.54 47,000 90,700 -0.4
#42 15/03/2024
8.04
-0.01
 1,770,300 8.05 8.20 8.02 1,500 79,600 -0.6
#43 14/03/2024
8.05
0.02
 2,835,200 8.03 8.25 8.03 0 6,100 -0.0
#44 13/03/2024
8.03
-0.35
 8,159,400 8.38 8.38 8.03 82,200 10,800 0.6
#45 12/03/2024
8.38
0.23
 3,837,700 8.15 8.38 7.98 108,100 83,100 0.2
#46 11/03/2024
8.15
-0.12
 3,015,900 8.27 8.39 8.15 6,100 232,600 -1.9
#47 08/03/2024
8.27
-0.13
 5,430,200 8.40 8.45 8.24 14,300 35,600 -0.2
#48 07/03/2024
8.40
-0.50
 7,405,600 8.90 8.90 8.39 91,700 36,400 0.5
#49 06/03/2024
8.90
-0.15
 5,451,400 9.05 9.05 8.50 223,800 2,500 1.9
#50 05/03/2024
9.05
0.34
 4,071,500 8.71 9.05 8.45 37,200 291,700 -2.2
#51 04/03/2024
8.71
-0.24
 4,631,000 8.95 9.05 8.71 17,100 603,900 -5.2
#52 01/03/2024
8.95
-0.25
 2,727,600 9.20 9.20 8.88 44,000 254,565 -1.9
#53 29/02/2024
9.20
0.13
 8,057,800 9.07 9.40 8.77 291,700 971,600 -6.1
#54 28/02/2024
9.07
0.57
 6,417,800 8.50 9.07 8.41 605,200 44,500 4.8
#55 27/02/2024
8.50
-0.22
 4,126,400 8.72 8.79 8.35 239,600 194,000 0.4
#56 26/02/2024
8.72
0.42
 6,572,500 8.30 8.72 8.20 1,000,000 67,500 7.9
#57 23/02/2024
8.30
0.08
 3,334,400 8.22 8.30 8.01 44,500 192,600 -1.2
#58 22/02/2024
8.22
-0.16
 1,764,300 8.38 8.40 8.21 4,400 55,600 -0.4
#59 21/02/2024
8.38
0.08
 3,034,600 8.30 8.38 8.13 134,800 3,800 1.1
#60 20/02/2024
8.30
0.30
 7,289,900 8 8.35 7.81 266,800 14,100 2.1
#61 19/02/2024
8
0.17
 3,410,500 7.83 8 7.72 119,900 2,000 0.9
#62 16/02/2024
7.83
0.14
 3,318,700 7.69 7.85 7.58 4,900 8,800 -0.0
#63 15/02/2024
7.69
0.18
 1,862,800 7.51 7.72 7.48 13,000 7,500 0.0
#64 07/02/2024
7.51
0.26
 1,107,200 7.25 7.53 7.25 600 22,200 -0.2
#65 06/02/2024
7.25
0.03
 531,500 7.22 7.30 7.22 6,500 400 0.0
#66 05/02/2024
7.22
-0.03
 1,396,400 7.25 7.34 7.18 7,400 22,500 -0.1
#67 02/02/2024
7.25
-0.25
 1,677,300 7.50 7.52 7.25 1,400 8,010 -0.0
#68 01/02/2024
7.50
0
 1,002,700 7.50 7.55 7.46 1,500 2,400 -0.0
#69 31/01/2024
7.50
-0.40
 2,090,400 7.90 7.90 7.50 27,800 16,400 0.1
#70 30/01/2024
7.90
0.40
 2,317,700 7.50 7.90 7.46 18,700 170,400 -1.1
#71 29/01/2024
7.50
-0.14
 1,636,800 7.64 7.65 7.48 8,500 15,700 -0.1
#72 26/01/2024
7.64
0.02
 874,100 7.62 7.69 7.62 0 8,600 -0.1
#73 25/01/2024
7.62
-0.08
 755,200 7.70 7.72 7.61 300 77,000 -0.6
#74 24/01/2024
7.70
0.15
 887,400 7.55 7.70 7.55 2,000 100 0.0
#75 23/01/2024
7.55
-0.30
 2,542,000 7.85 7.86 7.55 58,700 2,200 0.4
#76 22/01/2024
7.85
-0.01
 4,478,700 7.86 8.30 7.68 138,500 132,600 0.1
#77 19/01/2024
7.86
0.27
 6,096,300 7.59 7.95 7.63 11,900 131,900 -0.9
#78 18/01/2024
7.59
0.08
 1,135,000 7.51 7.59 7.42 2,300 76,600 -0.6
#79 17/01/2024
7.51
0.10
 2,841,700 7.41 7.69 7.41 16,100 124,600 -0.8
#80 16/01/2024
7.41
0.01
 824,700 7.40 7.49 7.32 14,300 13,400 0.0
#81 15/01/2024
7.40
-0.20
 1,330,300 7.60 7.75 7.40 500 38,200 -0.3
#82 12/01/2024
7.60
-0.24
 2,349,600 7.84 7.84 7.50 7,700 31,400 -0.2
#83 11/01/2024
7.84
-0.26
 3,306,800 8.10 8.10 7.75 200 86,500 -0.7
#84 10/01/2024
8.10
0.35
 6,130,400 7.75 8.10 7.69 9,300 44,000 -0.3
#85 09/01/2024
7.75
0.37
 5,794,200 7.38 7.75 7.32 27,200 80,400 -0.4
#86 08/01/2024
7.38
0.38
 3,430,300 7 7.39 7.02 494,700 100 3.6
#87 05/01/2024
7
-0.01
 1,404,300 7.01 7.03 6.89 100 21,800 -0.2
#88 04/01/2024
7.01
0.02
 1,306,100 6.99 7.08 6.98 33,700 0 0.2
#89 03/01/2024
6.99
0.10
 694,100 6.89 7 6.89 22,200 9,200 0.1
#90 02/01/2024
6.89
-0.23
 2,433,200 7.12 7.22 6.84 4,100 82,400 -0.5
#91 29/12/2023
7.12
0.07
 642,600 7.05 7.15 7.05 10,400 3,900 0.0
#92 28/12/2023
7.05
0.01
 611,900 7.04 7.09 7.02 0 21,200 -0.1
#93 27/12/2023
7.04
-0.11
 626,800 7.15 7.18 7.04 0 4,800 -0.0
#94 26/12/2023
7.15
-0.02
 495,900 7.17 7.22 7.15 4,900 1,000 0.0
#95 25/12/2023
7.17
0.16
 524,700 7.01 7.19 7.01 30,900 0 0.2
#96 22/12/2023
7.01
-0.03
 588,500 7.04 7.09 7.01 0 16,100 -0.1
#97 21/12/2023
7.04
-0.04
 377,100 7.08 7.09 7 4,700 0 0.0
#98 20/12/2023
7.08
0.01
 310,000 7.07 7.10 7.04 1,800 3,400 -0.0
#99 19/12/2023
7.07
0.06
 976,200 7.01 7.14 6.97 0 12,400 -0.1
#100 18/12/2023
7.01
-0.13
 602,500 7.14 7.20 7.01 0 57,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc