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

71.60
-0.30
(-0.42%)
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)
17/09/2020
39.77
 65,240 40.05 40.05 39.48 20 0 0.0
16/09/2020
40.05
 37,290 41.05 41.05 39.48 1,400 0 0.1
15/09/2020
41.05
 96,350 39.77 41.86 39.96 1,050 0 0.0
14/09/2020
39.77
 221,520 41.19 41.19 38.72 830 3,230 -0.1
11/09/2020
41.19
 237,530 42.81 42.81 39.86 150 11,500 -0.5
10/09/2020
42.81
 667,220 45.67 46.14 42.48 430 201,200 -9.0
09/09/2020
45.67
 456,380 44.72 47.76 41.86 2,640 33,680 -1.5
08/09/2020
44.72
 186,490 41.81 44.72 44.72 8,420 120,000 -5.2
07/09/2020
41.81
 165,690 39.10 41.81 41.77 2,260 3,940 -0.1
04/09/2020
39.10
 695,510 36.58 39.10 37.58 228,200 3,204,000 -122.3
03/09/2020
36.58
 70,740 34.20 36.58 36.58 40 100 -0.0
01/09/2020
34.20
 131,540 31.97 34.20 34.20 3,930 71,000 -2.4
31/08/2020
31.97
 215,370 29.02 31.97 31.97 12,860 51,200 -1.3
28/08/2020
29.02
 0 29.02 29.02 29.02 0 0 0
27/08/2020
29.02
 0 29.02 29.02 29.02 0 0 0
26/08/2020
29.02
 0 29.02 29.02 29.02 0 0 0
25/08/2020
29.02
 0 29.02 29.02 29.02 0 0 0
24/08/2020
29.02
 0 29.02 29.02 29.02 0 0 0
21/08/2020
29.02
 0 29.02 29.02 29.02 0 0 0
20/08/2020
29.02
 0 28.64 29.02 28.64 0 0 0
19/08/2020
28.64
 38,472 28.83 29.21 28.64 0 0 0
18/08/2020
28.83
 34,586 28.83 29.30 28.83 500 0 0.0
17/08/2020
28.83
 70,349 27.78 29.97 27.59 0 0 0
14/08/2020
27.78
 53,815 28.35 28.45 27.78 0 0 0
13/08/2020
28.35
 62,351 28.73 28.83 28.26 0 100 -0.0
12/08/2020
28.73
 30,011 28.73 29.49 28.54 0 100 -0.0
11/08/2020
28.73
 86,657 29.02 30.25 24.45 0 41,200 -1.3
10/08/2020
29.02
 133,406 27.59 29.49 27.59 12,000 0 0.4
07/08/2020
27.59
 22,919 27.50 27.59 24.74 6,900 0 0.2
06/08/2020
27.50
 27,760 27.88 28.26 27.50 100 0 0.0
05/08/2020
27.88
 54,205 27.59 29.49 27.02 300 7,300 -0.2
04/08/2020
27.59
 80,441 25.02 27.78 25.21 0 100 -0.0
03/08/2020
25.02
 5,000 24.83 25.02 24.36 1,500 0 0.0
31/07/2020
24.83
 28,930 24.83 24.83 23.31 21,900 0 0.6
30/07/2020
24.83
 4,900 24.74 24.83 24.26 4,900 0 0.1
29/07/2020
24.74
 10,700 24.93 24.93 22.93 7,300 0 0.2
28/07/2020
24.93
 5,330 24.83 24.93 23.12 3,000 0 0.1
27/07/2020
24.83
 16,441 25.31 25.31 22.83 8,900 1,700 0.2
24/07/2020
25.31
 41,900 25.31 25.31 23.78 40,600 0 1.1
23/07/2020
25.31
 9,400 25.31 25.31 24.93 8,000 0 0.2
22/07/2020
25.31
 12,010 25.31 25.31 25.02 7,700 0 0.2
21/07/2020
25.31
 4,818 25.31 25.31 25.21 3,600 2,300 0.0
20/07/2020
25.31
 13,880 25.21 25.50 25.12 5,000 0 0.1
17/07/2020
25.21
 8,225 25.21 25.31 25.12 5,000 200 0.1
16/07/2020
25.21
 5,120 25.21 25.59 25.21 0 2,100 -0.1
15/07/2020
25.21
 21,470 25.40 25.40 25.12 0 3,000 -0.1
14/07/2020
25.40
 7,510 25.50 25.50 24.93 3,400 300 0.1
13/07/2020
25.50
 7,800 25.59 25.59 24.93 4,500 1,000 0.1
10/07/2020
25.59
 5,650 25.59 25.59 25.31 2,300 1,100 0.0
09/07/2020
25.59
 11,320 25.50 25.69 24.93 2,900 0 0.1
08/07/2020
25.50
 28,730 25.50 25.50 25.02 21,200 0 0.6
07/07/2020
25.50
 21,210 25.50 25.50 24.74 14,800 0 0.4
06/07/2020
25.50
 22,300 25.40 25.50 25.12 19,100 0 0.5
03/07/2020
25.40
 7,410 25.40 25.40 25.12 7,100 0 0.2
02/07/2020
25.40
 5,210 25.31 25.40 24.83 4,800 0 0.1
01/07/2020
25.31
 15,550 25.31 25.50 24.74 9,000 0 0.2
30/06/2020
25.31
 74,450 25.02 25.31 24.74 63,600 0 1.7
29/06/2020
25.02
 68,170 25.50 25.50 22.36 83,500 0 2.2
26/06/2020
25.50
 44,013 25.59 25.59 25.12 38,900 0 1.0
25/06/2020
25.59
 66,950 25.59 25.59 24.74 61,100 0 1.6
24/06/2020
25.59
 80,210 25.59 25.69 25.31 62,700 0 1.7
23/06/2020
25.59
 89,796 25.40 25.59 25.31 63,900 0 1.7
22/06/2020
25.40
 45,810 25.21 25.69 25.12 35,300 0 0.9
19/06/2020
25.21
 6,903 25.21 25.40 24.93 0 0 0
18/06/2020
25.21
 10,025 24.45 25.31 24.36 0 0 0
17/06/2020
24.45
 8,850 25.59 25.59 24.36 0 0 0
16/06/2020
25.59
 20,000 23.78 25.59 23.78 400 0 0.0
15/06/2020
23.78
 16,370 25.31 25.31 23.69 0 0 0
12/06/2020
25.31
 39,239 25.50 25.69 24.45 15,000 0 0.4
11/06/2020
25.50
 66,963 25.31 27.02 25.50 0 0 0
10/06/2020
25.31
 28,777 25.31 25.40 25.12 0 0 0
09/06/2020
25.31
 26,501 25.21 25.40 25.21 0 0 0
08/06/2020
25.21
 37,780 24.93 25.59 24.93 0 0 0
05/06/2020
24.93
 24,607 24.93 24.93 24.64 100 0 0.0
04/06/2020
24.93
 14,702 25.02 25.21 24.74 0 0 0
03/06/2020
25.02
 11,819 24.45 25.50 24.45 0 0 0
02/06/2020
24.45
 34,310 25.59 25.59 24.36 0 0 0
01/06/2020
25.59
 46,920 25.21 26.16 25.21 0 0 0
29/05/2020
25.21
 23,294 25.21 25.21 24.26 0 0 0
28/05/2020
25.21
 38,739 25.40 25.40 23.78 100 0 0.0
27/05/2020
25.40
 80,100 25.69 26.07 24.36 0 0 0
26/05/2020
25.69
 57,391 24.26 26.45 24.26 100 0 0.0
25/05/2020
24.26
 92,688 22.36 24.26 21.98 200 0 0.0
22/05/2020
22.36
 35,210 22.45 22.45 22.26 0 0 0
21/05/2020
22.45
 43,109 22.36 22.55 22.36 0 3,900 -0.1
20/05/2020
22.36
 19,750 22.36 22.36 21.88 0 0 0
19/05/2020
22.36
 37,701 21.79 22.36 21.60 0 500 -0.0
18/05/2020
21.79
 12,310 22.26 22.26 21.41 0 100 -0.0
15/05/2020
22.26
 38,218 22.26 22.26 21.50 0 0 0
14/05/2020
22.26
 20,570 22.74 22.74 22.17 0 0 0
13/05/2020
22.74
 45,220 22.55 22.74 21.41 0 0 0
12/05/2020
22.55
 19,350 23.21 23.21 22.45 0 0 0
11/05/2020
23.21
 47,280 22.55 23.21 22.07 0 0 0
08/05/2020
22.55
 88,820 21.69 22.74 21.88 15,000 0 0.4
07/05/2020
21.69
 24,200 21.69 21.69 21.50 0 0 0
06/05/2020
21.69
 77,090 21.50 21.79 21.22 0 0 0
05/05/2020
21.50
 20,700 22.36 22.36 20.17 0 0 0
04/05/2020
22.36
 73,008 22.74 22.74 21.60 0 0 0
29/04/2020
22.74
 104,630 22.45 22.83 22.17 0 0 0
28/04/2020
22.45
 123,020 22.26 22.64 21.88 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |