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

71.30
-0.60
(-0.83%)
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
(2024-08-20) 		-1.10 -1.52% 11,113,000 2,005,320 143.1
69.50
72.50
71.90
2 tháng
(2024-07-22) 		3.70 5.47% 32,813,700 5,051,867 353.3
66.70
73.30
71.90
3 tháng
(2024-06-21) 		7.40 11.56% 54,236,400 6,025,570 419.0
61.90
73.30
71.90
6 tháng
(2024-03-25) 		6.30 9.68% 101,608,600 4,690,797 336.1
50.50
73.30
71.90
12 tháng
(2023-09-25) 		4.32 6.44% 173,198,700 1,460,081 113.6
50.50
73.30
71.90
24 tháng
(2022-09-30) 		-17.27 -19.48% 211,186,000 2,023,706 163.2
50.50
88.67
71.90
36 tháng
(2021-10-05) 		28.27 65.54% 311,583,900 10,697,426 822.5
43.13
95.92
71.90
60 tháng
(2019-10-16) 		43.24 153.54% 341,808,019 10,605,446 826.4
15.32
95.92
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
56.44
 178,800 53.85 56.73 51.92 100,000 10,200 5.2
04/02/2021
53.85
 22,300 54.33 54.33 51.44 5,600 0 0.3
03/02/2021
54.33
 138,800 52.88 54.81 50.96 52,300 700 2.8
02/02/2021
52.88
 97,100 51.92 52.88 50.00 66,900 0 3.6
01/02/2021
51.92
 357,200 53.85 53.85 50.48 268,700 0 14.6
29/01/2021
53.85
 91,300 51.92 54.81 48.36 1,700 0 0.1
28/01/2021
51.92
 446,900 55.77 57.60 51.92 319,000 800 18.0
27/01/2021
55.77
 205,000 55.67 57.79 53.85 50,200 0 3.0
26/01/2021
55.67
 185,500 55.77 56.83 52.88 96,000 0 5.6
25/01/2021
55.77
 388,000 54.52 58.27 55.77 2,200 119,500 -7.1
22/01/2021
54.52
 383,000 50.96 54.52 49.13 0 125,000 -7.1
21/01/2021
50.96
 121,100 49.81 50.96 48.08 0 8,900 -0.5
20/01/2021
49.81
 129,000 49.90 49.90 46.44 500 2,100 -0.1
19/01/2021
49.90
 169,100 51.54 53.36 47.93 1,100 4,000 -0.2
18/01/2021
51.54
 129,500 49.71 52.69 50.00 0 0 0
15/01/2021
49.71
 150,700 50.00 50.19 47.98 10,900 0 0.6
14/01/2021
50.00
 98,400 49.13 50.10 48.36 6,300 9,500 -0.2
13/01/2021
49.13
 301,800 50.10 51.54 47.11 117,400 300 6.0
12/01/2021
50.10
 380,100 48.36 51.73 48.56 0 12,000 -0.6
11/01/2021
48.36
 92,300 45.24 48.36 48.36 400,200 419,900 -1.0
08/01/2021
45.24
 276,300 42.31 45.24 40.86 10,800 8,200 0.1
07/01/2021
42.31
 86,300 42.88 42.88 42.11 0 0 0
06/01/2021
42.88
 277,300 41.06 43.36 41.35 5,100 2,600 0.1
05/01/2021
41.06
 106,000 41.35 41.44 40.58 0 11,100 -0.5
04/01/2021
41.35
 211,900 39.62 42.31 39.37 0 50,000 -2.1
31/12/2020
39.62
 47,260 39.62 39.90 38.94 10,510 100 0.4
30/12/2020
39.62
 56,330 40.00 40.05 39.04 200 0 0.0
29/12/2020
40.00
 77,380 40.24 40.38 39.71 7,050 0 0.3
28/12/2020
40.24
 196,300 40.77 41.15 40.10 413,330 200 16.4
25/12/2020
40.77
 113,980 40.86 41.15 39.57 6,800 100 0.3
24/12/2020
40.86
 73,930 41.15 42.79 38.94 0 310 -0.0
23/12/2020
41.15
 415,660 39.33 42.07 39.13 200 2,550 -0.1
22/12/2020
39.33
 86,580 39.33 39.33 38.94 0 20 -0.0
21/12/2020
39.33
 208,290 39.33 40.34 39.28 14,200 100 0.6
18/12/2020
39.33
 74,280 39.42 39.42 38.46 16,280 1,550 0.6
17/12/2020
39.42
 64,770 39.62 40.19 39.04 0 510 -0.0
16/12/2020
39.62
 77,520 39.57 40.48 39.62 31,580 0 1.3
15/12/2020
39.57
 141,460 38.94 41.15 38.37 150,250 0 5.9
14/12/2020
38.94
 70,140 38.65 38.94 38.27 1,200 150 0.0
11/12/2020
38.65
 62,380 39.33 39.33 38.46 700 0 0.0
10/12/2020
39.33
 65,380 38.32 39.42 38.32 0 0 0
09/12/2020
38.32
 81,940 38.46 38.56 38.22 2,570 7,800 0.1
08/12/2020
38.46
 70,830 39.33 39.33 38.46 300 10 0.0
07/12/2020
39.33
 72,410 39.71 39.71 38.65 400 200 0.0
04/12/2020
39.71
 75,610 40.00 40.00 38.94 4,300 300 0.2
03/12/2020
40.00
 141,810 38.75 41.25 38.27 301,470 2,000 11.5
02/12/2020
38.75
 163,460 40.43 40.43 38.37 1,310 1,350 -0.0
01/12/2020
40.43
 203,810 42.16 42.16 39.23 230 0 0.0
30/11/2020
42.16
 69,490 41.25 43.75 41.35 300,240 20 12.0
27/11/2020
41.25
 343,460 38.56 41.25 41.15 12,490 0 0.5
26/11/2020
38.56
 480,600 36.06 38.56 36.15 400 310 0.0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/11/2020
36.06
 14,180 36.06 36.54 35.87 20 0 0.0
24/11/2020
36.06
 15,090 36.15 36.34 36.06 0 0 0
23/11/2020
36.15
 20,410 36.34 36.44 36.06 20 90 -0.0
20/11/2020
36.34
 34,300 36.34 36.44 36.15 40 1,580 -0.1
19/11/2020
36.34
 14,950 36.44 37.10 36.34 150 0 0.0
18/11/2020
36.44
 14,900 36.63 36.63 36.15 0 0 0
17/11/2020
36.63
 18,800 36.72 36.82 36.53 40 0 0.0
16/11/2020
36.72
 14,180 37.10 37.10 36.63 20 0 0.0
13/11/2020
37.10
 20,520 37.29 37.29 36.91 320 0 0.0
12/11/2020
37.29
 2,930 37.29 37.67 37.25 120 0 0.0
11/11/2020
37.29
 13,120 37.58 37.87 37.29 0 100 -0.0
10/11/2020
37.58
 6,230 37.67 37.87 37.39 0 0 0
09/11/2020
37.67
 5,690 37.48 37.67 37.48 100 680 -0.0
06/11/2020
37.48
 4,610 37.39 37.67 37.39 0 320 -0.0
05/11/2020
37.39
 2,230 37.53 37.87 37.29 50 0 0.0
04/11/2020
37.53
 3,480 37.48 37.87 37.53 0 0 0
03/11/2020
37.48
 2,620 37.96 37.96 37.39 100 0 0.0
02/11/2020
37.96
 840 37.58 38.06 37.58 200 0 0.0
30/10/2020
37.58
 4,240 37.58 38.06 37.58 3,120 0 0.1
29/10/2020
37.58
 13,590 37.91 38.53 37.58 8,900 0 0.4
28/10/2020
37.91
 15,020 37.77 38.01 37.29 7,100 0 0.3
27/10/2020
37.77
 15,660 37.87 37.87 37.20 0 0 0
26/10/2020
37.87
 8,940 37.96 37.96 37.20 50 0 0.0
23/10/2020
37.96
 33,890 37.96 37.96 37.15 100 0 0.0
22/10/2020
37.96
 32,640 37.96 37.96 37.15 0 0 0
21/10/2020
37.96
 29,160 37.96 37.96 37.15 100 0 0.0
20/10/2020
37.96
 22,650 37.96 37.96 37.10 100 0 0.0
19/10/2020
37.96
 22,990 37.96 38.06 37.58 0 1,500 -0.1
16/10/2020
37.96
 49,260 38.06 38.06 36.82 0 1,000 -0.0
15/10/2020
38.06
 56,900 38.06 38.06 37.01 50 4,930 -0.2
14/10/2020
38.06
 38,650 38.06 38.06 36.63 520 0 0.0
13/10/2020
38.06
 21,030 38.15 38.15 36.91 0 170 -0.0
12/10/2020
38.15
 31,730 37.96 38.15 37.48 360 3,000 -0.1
09/10/2020
37.96
 24,010 38.29 38.29 37.87 10 0 0.0
08/10/2020
38.29
 19,300 38.34 38.34 37.91 50 0 0.0
07/10/2020
38.34
 42,070 38.34 38.34 37.87 0 10 -0.0
06/10/2020
38.34
 14,970 38.44 38.44 37.91 50 0 0.0
05/10/2020
38.44
 32,420 38.44 38.44 37.63 0 0 0
02/10/2020
38.44
 34,690 38.53 38.53 37.58 110 0 0.0
01/10/2020
38.53
 58,620 38.53 38.53 37.82 0 0 0
30/09/2020
38.53
 65,010 38.63 38.63 37.82 250 0 0.0
29/09/2020
38.63
 43,790 38.82 38.82 37.67 100,400 2,000 4.0
28/09/2020
38.82
 120,180 38.82 38.82 37.29 2,500 0 0.1
25/09/2020
38.82
 77,730 39.48 39.48 37.10 800 2,000 -0.0
24/09/2020
39.48
 62,670 39.48 39.48 39.01 0 500 -0.0
23/09/2020
39.48
 73,290 39.63 39.63 39.10 800 0 0.0
22/09/2020
39.63
 86,670 39.48 39.67 39.10 20,000 0 0.8
21/09/2020
39.48
 92,130 39.67 39.86 39.01 1,740 300 0.1
18/09/2020
39.67
 70,160 39.77 40.24 39.53 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |