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

65.40
-0.40
(-0.61%)
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
(2024-10-23) 		0.88 1.37% 5,407,700 202,700 13.5
64
68.60
65.80
2 tháng
(2024-09-23) 		-4.93 -7% 13,487,400 244,100 16.6
64
71.41
65.80
3 tháng
(2024-08-26) 		-4.34 -6.21% 22,613,800 2,361,100 167.9
64
71.41
65.80
6 tháng
(2024-05-27) 		4.33 7.08% 83,983,400 6,917,900 480.1
59.89
72.20
65.80
12 tháng
(2023-11-28) 		7.88 13.67% 176,049,400 2,534,484 188.6
49.74
72.20
65.80
24 tháng
(2022-12-05) 		-14.18 -17.80% 219,689,500 1,236,286 77.9
49.74
83.57
65.80
36 tháng
(2021-12-08) 		17.56 36.63% 303,008,400 12,837,729 949.3
47.94
94.48
65.80
60 tháng
(2019-12-19) 		37.85 136.93% 353,931,875 11,248,249 885.6
15.09
94.48
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
53.89
 6,900 53.13 53.89 53.13 1,100 0 0.1
16/04/2021
53.13
 36,800 49.72 53.13 52.56 21,100 200 1.2
15/04/2021
49.72
 61,000 53.32 53.89 49.72 47,000 0 2.6
14/04/2021
53.32
 36,600 53.32 53.32 52.94 32,000 100 1.8
13/04/2021
53.32
 36,400 53.32 53.32 52.75 30,800 0 1.7
12/04/2021
53.32
 33,500 54.08 54.08 53.04 0 100 -0.0
09/04/2021
54.08
 2,400 54.36 54.36 53.23 0 0 0
08/04/2021
54.36
 2,700 53.99 54.46 53.04 0 0 0
07/04/2021
53.99
 22,200 54.46 54.46 53.04 100 10,800 -0.6
06/04/2021
54.46
 28,400 54.36 54.46 53.04 21,200 0 1.2
05/04/2021
54.36
 11,800 54.36 54.36 53.04 2,800 300 0.1
02/04/2021
54.36
 10,500 54.36 54.93 53.99 0 200 -0.0
01/04/2021
54.36
 75,800 54.46 54.93 54.36 52,700 100 3.0
31/03/2021
54.46
 2,600 54.74 54.74 53.23 0 100 -0.0
30/03/2021
54.74
 19,300 54.46 54.74 53.04 18,000 500 1.0
29/03/2021
54.46
 9,000 53.99 54.93 53.04 8,000 0 0.5
26/03/2021
53.99
 41,300 52.85 53.99 51.71 32,200 0 1.8
25/03/2021
52.85
 20,100 52.09 53.51 52.09 8,500 0 0.5
24/03/2021
52.09
 9,000 54.36 54.36 52.09 0 0 0
23/03/2021
54.36
 25,300 54.74 54.74 53.23 18,500 0 1.1
22/03/2021
54.74
 14,400 54.84 54.84 52.56 100 0 0.0
19/03/2021
54.84
 17,300 54.84 54.84 53.89 0 0 0
18/03/2021
54.84
 8,100 54.46 54.93 53.99 0 3,400 -0.2
17/03/2021
54.46
 16,900 54.27 54.93 53.99 1,600 0 0.1
16/03/2021
54.27
 24,000 55.22 55.22 54.27 1,000 0 0.1
15/03/2021
55.22
 3,100 54.65 55.41 54.65 0 0 0
12/03/2021
54.65
 17,900 55.88 55.88 54.65 600 0 0.0
11/03/2021
55.88
 45,700 55.78 56.16 54.55 31,600 0 1.9
10/03/2021
55.78
 7,600 54.84 55.78 53.99 0 0 0
09/03/2021
54.84
 67,400 54.93 55.12 54.74 49,100 1,800 2.7
08/03/2021
54.93
 45,100 55.12 57.21 53.99 800 100 0.0
05/03/2021
55.12
 15,300 55.41 55.41 53.99 200 0 0.0
04/03/2021
55.41
 26,600 57.77 57.77 55.41 8,900 0 0.5
03/03/2021
57.77
 113,000 54.84 57.77 54.08 1,000 9,400 -0.5
02/03/2021
54.84
 30,500 54.46 54.84 54.36 0 0 0
01/03/2021
54.46
 59,500 54.46 55.41 54.36 1,500 0 0.1
26/02/2021
54.46
 39,200 55.41 55.41 53.51 0 1,600 -0.1
25/02/2021
55.41
 57,400 55.88 55.88 54.93 3,200 0 0.2
24/02/2021
55.88
 37,600 57.77 57.77 55.41 5,000 0 0.3
23/02/2021
57.77
 49,300 57.77 57.77 55.88 19,700 55,100 -2.1
22/02/2021
57.77
 95,100 57.49 58.06 57.30 105,200 50,000 3.4
19/02/2021
57.49
 91,900 56.64 57.77 55.88 20,500 4,800 1.0
18/02/2021
56.64
 117,000 55.41 56.73 54.46 54,000 1,800 3.1
17/02/2021
55.41
 55,800 53.99 55.41 53.04 21,100 0 1.2
09/02/2021
53.99
 36,400 52.94 53.99 50.86 15,000 0 0.9
08/02/2021
52.94
 84,500 55.60 55.60 51.71 600 0 0.0
05/02/2021
55.60
 178,800 53.04 55.88 51.14 100,000 10,200 5.2
04/02/2021
53.04
 22,300 53.51 53.51 50.67 5,600 0 0.3
03/02/2021
53.51
 138,800 52.09 53.99 50.20 52,300 700 2.8
02/02/2021
52.09
 97,100 51.14 52.09 49.25 66,900 0 3.6
01/02/2021
51.14
 357,200 53.04 53.04 49.72 268,700 0 14.6
29/01/2021
53.04
 91,300 51.14 53.99 47.64 1,700 0 0.1
28/01/2021
51.14
 446,900 54.93 56.73 51.14 319,000 800 18.0
27/01/2021
54.93
 205,000 54.84 56.92 53.04 50,200 0 3.0
26/01/2021
54.84
 185,500 54.93 55.97 52.09 96,000 0 5.6
25/01/2021
54.93
 388,000 53.70 57.40 54.93 2,200 119,500 -7.1
22/01/2021
53.70
 383,000 50.20 53.70 48.40 0 125,000 -7.1
21/01/2021
50.20
 121,100 49.06 50.20 47.36 0 8,900 -0.5
20/01/2021
49.06
 129,000 49.16 49.16 45.75 500 2,100 -0.1
19/01/2021
49.16
 169,100 50.77 52.56 47.21 1,100 4,000 -0.2
18/01/2021
50.77
 129,500 48.97 51.90 49.25 0 0 0
15/01/2021
48.97
 150,700 49.25 49.44 47.26 10,900 0 0.6
14/01/2021
49.25
 98,400 48.40 49.34 47.64 6,300 9,500 -0.2
13/01/2021
48.40
 301,800 49.34 50.77 46.41 117,400 300 6.0
12/01/2021
49.34
 380,100 47.64 50.95 47.83 0 12,000 -0.6
11/01/2021
47.64
 92,300 44.56 47.64 47.64 400,200 419,900 -1.0
08/01/2021
44.56
 276,300 41.67 44.56 40.25 10,800 8,200 0.1
07/01/2021
41.67
 86,300 42.24 42.24 41.48 0 0 0
06/01/2021
42.24
 277,300 40.44 42.71 40.73 5,100 2,600 0.1
05/01/2021
40.44
 106,000 40.73 40.82 39.97 0 11,100 -0.5
04/01/2021
40.73
 211,900 39.02 41.67 38.78 0 50,000 -2.1
31/12/2020
39.02
 47,260 39.02 39.31 38.36 10,510 100 0.4
30/12/2020
39.02
 56,330 39.40 39.45 38.45 200 0 0.0
29/12/2020
39.40
 77,380 39.64 39.78 39.12 7,050 0 0.3
28/12/2020
39.64
 196,300 40.16 40.54 39.49 413,330 200 16.4
25/12/2020
40.16
 113,980 40.25 40.54 38.97 6,800 100 0.3
24/12/2020
40.25
 73,930 40.54 42.15 38.36 0 310 -0.0
23/12/2020
40.54
 415,660 38.74 41.44 38.55 200 2,550 -0.1
22/12/2020
38.74
 86,580 38.74 38.74 38.36 0 20 -0.0
21/12/2020
38.74
 208,290 38.74 39.73 38.69 14,200 100 0.6
18/12/2020
38.74
 74,280 38.83 38.83 37.88 16,280 1,550 0.6
17/12/2020
38.83
 64,770 39.02 39.59 38.45 0 510 -0.0
16/12/2020
39.02
 77,520 38.97 39.87 39.02 31,580 0 1.3
15/12/2020
38.97
 141,460 38.36 40.54 37.79 150,250 0 5.9
14/12/2020
38.36
 70,140 38.07 38.36 37.70 1,200 150 0.0
11/12/2020
38.07
 62,380 38.74 38.74 37.88 700 0 0.0
10/12/2020
38.74
 65,380 37.74 38.83 37.74 0 0 0
09/12/2020
37.74
 81,940 37.88 37.98 37.65 2,570 7,800 0.1
08/12/2020
37.88
 70,830 38.74 38.74 37.88 300 10 0.0
07/12/2020
38.74
 72,410 39.12 39.12 38.07 400 200 0.0
04/12/2020
39.12
 75,610 39.40 39.40 38.36 4,300 300 0.2
03/12/2020
39.40
 141,810 38.17 40.63 37.70 301,470 2,000 11.5
02/12/2020
38.17
 163,460 39.83 39.83 37.79 1,310 1,350 -0.0
01/12/2020
39.83
 203,810 41.53 41.53 38.64 230 0 0.0
30/11/2020
41.53
 69,490 40.63 43.09 40.73 300,240 20 12.0
27/11/2020
40.63
 343,460 37.98 40.63 40.54 12,490 0 0.5
26/11/2020
37.98
 480,600 35.52 37.98 35.61 400 310 0.0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/11/2020
35.52
 14,180 35.52 35.99 35.33 20 0 0.0
24/11/2020
35.52
 15,090 35.61 35.80 35.52 0 0 0
23/11/2020
35.61
 20,410 35.80 35.89 35.52 20 90 -0.0

Chính sách bảo mật | Điều khoản sử dụng |