Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

65.50
-0.20
(-0.30%)
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
(2024-10-22) 		1.67 2.62% 5,763,100 187,900 12.6
64
68.60
65.50
2 tháng
(2024-09-23) 		-4.73 -6.71% 13,267,100 233,600 16.0
64
71.41
65.50
3 tháng
(2024-08-23) 		-5.61 -7.87% 23,143,600 2,332,800 165.9
64
71.41
65.50
6 tháng
(2024-05-27) 		4.53 7.41% 83,763,100 6,907,400 479.4
59.89
72.20
65.50
12 tháng
(2023-11-27) 		8.08 14.02% 176,045,400 2,520,484 187.7
49.74
72.20
65.50
24 tháng
(2022-12-02) 		-12.82 -16.32% 219,575,000 1,191,386 74.4
49.74
83.57
65.50
36 tháng
(2021-12-07) 		17.95 37.60% 303,038,500 12,849,229 949.7
47.75
94.48
65.50
60 tháng
(2019-12-18) 		38.24 139.28% 353,764,794 11,258,449 885.5
15.09
94.48
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
65.50
 220,300 65.80 65.80 64.80 60,100 9,500 0.7
20/11/2024
65.70
 251,900 64 65.80 63.10 12,600 17,200 -0.3
19/11/2024
64
 295,200 67.40 67.40 64 5,000 28,200 -1.5
18/11/2024
67
 410,800 66.70 67.40 65.70 9,100 8,800 0.0
15/11/2024
68
 234,500 68.80 68.80 67.60 5,300 5,700 -0.0
14/11/2024
68.60
 761,600 67.30 68.90 67.30 26,700 8,600 1.2
13/11/2024
67.90
 180,300 67.50 67.90 66.90 28,200 3,700 1.7
12/11/2024
67.80
 297,600 67.50 68 67.10 82,100 5,000 5.2
11/11/2024
67.50
 227,200 66.80 67.50 66 52,600 20,700 2.2
08/11/2024
66.60
 247,600 67.10 67.20 66.60 53,600 1,200 3.5
07/11/2024
67.40
 246,500 67.30 67.80 67 3,700 115,800 -7.5
06/11/2024
67.40
 603,600 65.80 68 65.80 0 0 0
05/11/2024
65.80
 85,700 65.80 66 65.20 29,000 2,700 1.7
04/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2024
65.80
 194,700 65.90 65.90 64.40 55,000 21,300 2.2
01/11/2024
65.70
 137,800 66.09 66.09 65.21 52,200 8,700 2.9
31/10/2024
66.09
 143,900 65.31 66.09 65.11 54,000 10,000 3.0
30/10/2024
65.40
 203,400 65.80 66.39 65.40 1,900 82,200 -5.4
29/10/2024
65.80
 163,200 64.42 65.80 64.42 15,700 2,900 0.8
28/10/2024
64.42
 98,000 64.52 64.72 64.22 3,800 4,500 -0.0
25/10/2024
64.62
 105,100 64.62 64.81 64.32 24,900 3,200 1.4
24/10/2024
64.81
 117,000 64.72 64.91 64.32 23,400 700 1.5
23/10/2024
64.62
 181,800 64.03 64.91 64.03 14,900 10,400 0.3
22/10/2024
64.03
 575,700 65.50 65.50 64.03 6,400 10,700 -0.3
21/10/2024
65.50
 215,700 66.29 66.78 65.50 22,200 700 1.4
18/10/2024
66.49
 195,600 66.78 67.47 66.49 1,300 0 0.1
17/10/2024
66.49
 241,900 67.08 67.08 66.00 50,200 12,100 2.6
16/10/2024
66.78
 206,500 67.18 67.18 66.49 35,800 37,900 -0.1
15/10/2024
66.78
 272,000 67.08 67.87 66.78 1,700 52,500 -3.5
14/10/2024
67.28
 232,700 67.28 67.47 66.78 85,700 55,400 2.1
11/10/2024
67.28
 296,400 67.47 67.47 66.69 44,000 122,000 -5.3
10/10/2024
67.28
 243,800 67.37 67.77 67.28 4,100 89,600 -5.9
09/10/2024
67.37
 303,300 67.67 68.16 67.08 21,500 80,100 -4.0
08/10/2024
67.67
 184,600 67.37 67.67 66.88 77,900 43,000 2.4
07/10/2024
67.37
 289,500 66.98 67.47 66.49 79,300 40,800 2.7
04/10/2024
66.88
 516,400 68.46 68.46 66.78 51,100 47,600 0.2
03/10/2024
68.06
 541,800 68.16 69.25 66.98 136,200 2,900 9.2
02/10/2024
68.46
 495,400 69.25 69.25 68.46 1,600 44,900 -3.0
01/10/2024
69.25
 428,300 69.15 69.84 68.95 31,900 20,200 0.8
30/09/2024
69.15
 521,600 70.23 70.23 68.95 101,800 241,500 -9.8
27/09/2024
70.23
 465,700 70.92 70.92 70.13 102,500 22,500 5.7
26/09/2024
70.92
 720,400 71.41 72.40 70.82 173,100 252,300 -5.8
25/09/2024
71.41
 443,800 70.92 71.41 70.72 152,400 91,000 4.5
24/09/2024
70.92
 444,300 69.94 71.41 69.94 47,400 28,100 1.4
23/09/2024
70.43
 244,300 70.23 70.53 69.64 111,800 2,700 7.8
20/09/2024
70.23
 371,100 71.41 71.41 70.23 51,600 75,300 -1.7
19/09/2024
70.82
 346,300 70.33 70.82 69.84 155,500 1,000 11.1
18/09/2024
70.33
 351,200 70.23 70.33 69.64 112,300 3,700 7.8
17/09/2024
70.33
 235,300 69.25 70.33 68.56 155,400 900 11.0
16/09/2024
69.25
 494,300 70.03 70.03 68.46 105,300 110,300 -0.3
13/09/2024
69.84
 291,100 70.23 70.33 69.64 130,800 1,700 9.2
12/09/2024
70.33
 417,500 70.43 70.43 69.64 155,400 112,400 3.1
11/09/2024
70.33
 375,100 69.94 70.43 69.74 202,900 2,700 14.3
10/09/2024
70.43
 450,600 70.43 70.92 69.54 203,200 12,000 13.7
09/09/2024
70.13
 418,200 70.03 70.92 69.74 0 0 0
06/09/2024
70.92
 424,600 70.33 70.92 69.74 253,800 7,500 17.7
05/09/2024
70.82
 507,400 70.92 70.92 69.54 202,300 13,500 13.6
04/09/2024
70.92
 418,300 69.25 70.92 69.25 202,700 13,500 13.6
30/08/2024
70.92
 408,400 70.33 70.92 69.84 226,500 9,800 15.6
29/08/2024
70.43
 775,900 68.16 70.43 68.16 177,100 25,800 10.8
28/08/2024
68.46
 649,800 69.05 69.44 68.16 104,600 24,200 5.6
27/08/2024
69.15
 1,290,900 69.94 69.94 68.06 131,800 6,800 8.8
26/08/2024
69.84
 900,400 71.71 71.71 69.84 36,800 69,900 -2.4
23/08/2024
71.31
 750,100 71.41 72.89 70.43 54,700 72,500 -1.3
22/08/2024
70.92
 447,600 70.92 71.41 70.53 28,200 27,200 0.1
21/08/2024
70.92
 851,000 71.31 71.31 70.43 42,400 121,100 -5.7
20/08/2024
71.41
 655,300 71.41 72.30 70.92 27,700 100,200 -5.3
19/08/2024
71.41
 785,800 71.81 72.89 71.31 41,200 140,700 -7.2
16/08/2024
71.22
 943,900 69.94 71.71 69.74 55,500 184,200 -9.3
15/08/2024
69.74
 541,900 71.02 71.02 69.64 11,700 61,600 -3.6
14/08/2024
70.92
 1,250,100 70.13 73.38 69.74 44,500 139,100 -6.9
13/08/2024
70.13
 688,200 69.64 70.82 69.05 158,000 60,200 7.0
12/08/2024
70.13
 466,200 70.23 71.61 69.94 13,500 63,700 -3.6
09/08/2024
70.43
 559,800 70.43 70.92 69.44 75,900 127,000 -3.6
08/08/2024
70.43
 928,300 69.84 70.82 68.46 309,100 104,900 14.6
07/08/2024
70.92
 897,400 69.94 70.92 68.26 353,000 95,200 18.6
06/08/2024
69.94
 1,152,400 66.49 70.92 65.40 424,000 48,000 26.3
05/08/2024
66.49
 1,281,800 66.00 66.98 64.03 410,400 18,300 26.1
02/08/2024
67.77
 1,409,500 64.42 68.36 64.42 269,200 103,300 11.2
01/08/2024
66.88
 2,297,100 71.41 71.61 66.88 296,000 220,500 4.7
31/07/2024
71.91
 836,100 71.91 71.91 71.12 301,200 132,900 12.3
30/07/2024
72.20
 829,900 72.30 72.30 70.72 258,700 2,400 18.7
29/07/2024
72.20
 796,500 71.61 72.50 70.53 258,700 2,400 18.7
26/07/2024
71.41
 1,909,300 68.06 71.91 68.06 469,500 19,300 32.4
25/07/2024
68.06
 961,800 65.11 68.85 64.72 176,100 26,500 10.4
24/07/2024
65.90
 803,600 64.91 65.90 63.83 341,200 93,500 16.5
23/07/2024
65.70
 1,200,100 66.29 66.88 65.70 656,100 167,800 32.9
22/07/2024
66.69
 1,161,000 66.78 66.78 65.11 293,700 79,000 14.5
19/07/2024
66.78
 926,200 66.49 66.88 65.80 183,200 29,400 10.4
18/07/2024
66.98
 1,255,300 66.00 66.98 64.32 230,300 163,100 4.7
17/07/2024
66.39
 1,646,600 67.67 67.67 63.14 237,500 140,900 6.3
16/07/2024
67.47
 1,636,300 66.69 67.87 65.70 308,100 77,800 15.8
15/07/2024
66.19
 1,532,100 64.52 66.49 64.22 244,400 30,200 14.3
12/07/2024
64.03
 576,000 64.03 64.52 63.63 4,900 49,700 -2.9
11/07/2024
63.73
 603,700 65.01 65.11 63.73 75,100 5,300 4.5
10/07/2024
64.32
 755,900 65.80 65.80 64.32 20,700 16,100 0.3
09/07/2024
65.70
 1,678,400 64.03 66.09 64.03 143,600 1,600 9.4
08/07/2024
63.63
 1,253,500 63.04 64.42 63.04 49,900 21,900 1.8
05/07/2024
63.04
 451,100 62.55 63.04 62.25 101,900 19,900 5.3
04/07/2024
62.84
 446,500 63.04 63.04 62.25 102,900 8,500 6.0
03/07/2024
62.94
 545,500 63.24 63.24 62.25 67,300 31,200 2.3

Chính sách bảo mật | Điều khoản sử dụng |