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

65.30
-0.50
(-0.76%)
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)
20/11/2020
35.80
 34,300 35.80 35.89 35.61 40 1,580 -0.1
19/11/2020
35.80
 14,950 35.89 36.55 35.80 150 0 0.0
18/11/2020
35.89
 14,900 36.08 36.08 35.61 0 0 0
17/11/2020
36.08
 18,800 36.17 36.27 35.99 40 0 0.0
16/11/2020
36.17
 14,180 36.55 36.55 36.08 20 0 0.0
13/11/2020
36.55
 20,520 36.74 36.74 36.36 320 0 0.0
12/11/2020
36.74
 2,930 36.74 37.11 36.69 120 0 0.0
11/11/2020
36.74
 13,120 37.02 37.30 36.74 0 100 -0.0
10/11/2020
37.02
 6,230 37.11 37.30 36.83 0 0 0
09/11/2020
37.11
 5,690 36.92 37.11 36.92 100 680 -0.0
06/11/2020
36.92
 4,610 36.83 37.11 36.83 0 320 -0.0
05/11/2020
36.83
 2,230 36.97 37.30 36.74 50 0 0.0
04/11/2020
36.97
 3,480 36.92 37.30 36.97 0 0 0
03/11/2020
36.92
 2,620 37.39 37.39 36.83 100 0 0.0
02/11/2020
37.39
 840 37.02 37.48 37.02 200 0 0.0
30/10/2020
37.02
 4,240 37.02 37.48 37.02 3,120 0 0.1
29/10/2020
37.02
 13,590 37.34 37.95 37.02 8,900 0 0.4
28/10/2020
37.34
 15,020 37.20 37.44 36.74 7,100 0 0.3
27/10/2020
37.20
 15,660 37.30 37.30 36.64 0 0 0
26/10/2020
37.30
 8,940 37.39 37.39 36.64 50 0 0.0
23/10/2020
37.39
 33,890 37.39 37.39 36.59 100 0 0.0
22/10/2020
37.39
 32,640 37.39 37.39 36.59 0 0 0
21/10/2020
37.39
 29,160 37.39 37.39 36.59 100 0 0.0
20/10/2020
37.39
 22,650 37.39 37.39 36.55 100 0 0.0
19/10/2020
37.39
 22,990 37.39 37.48 37.02 0 1,500 -0.1
16/10/2020
37.39
 49,260 37.48 37.48 36.27 0 1,000 -0.0
15/10/2020
37.48
 56,900 37.48 37.48 36.45 50 4,930 -0.2
14/10/2020
37.48
 38,650 37.48 37.48 36.08 520 0 0.0
13/10/2020
37.48
 21,030 37.58 37.58 36.36 0 170 -0.0
12/10/2020
37.58
 31,730 37.39 37.58 36.92 360 3,000 -0.1
09/10/2020
37.39
 24,010 37.72 37.72 37.30 10 0 0.0
08/10/2020
37.72
 19,300 37.77 37.77 37.34 50 0 0.0
07/10/2020
37.77
 42,070 37.77 37.77 37.30 0 10 -0.0
06/10/2020
37.77
 14,970 37.86 37.86 37.34 50 0 0.0
05/10/2020
37.86
 32,420 37.86 37.86 37.06 0 0 0
02/10/2020
37.86
 34,690 37.95 37.95 37.02 110 0 0.0
01/10/2020
37.95
 58,620 37.95 37.95 37.25 0 0 0
30/09/2020
37.95
 65,010 38.05 38.05 37.25 250 0 0.0
29/09/2020
38.05
 43,790 38.23 38.23 37.11 100,400 2,000 4.0
28/09/2020
38.23
 120,180 38.23 38.23 36.74 2,500 0 0.1
25/09/2020
38.23
 77,730 38.89 38.89 36.55 800 2,000 -0.0
24/09/2020
38.89
 62,670 38.89 38.89 38.42 0 500 -0.0
23/09/2020
38.89
 73,290 39.03 39.03 38.52 800 0 0.0
22/09/2020
39.03
 86,670 38.89 39.08 38.52 20,000 0 0.8
21/09/2020
38.89
 92,130 39.08 39.27 38.42 1,740 300 0.1
18/09/2020
39.08
 70,160 39.17 39.64 38.94 1,300 0 0.1
17/09/2020
39.17
 65,240 39.45 39.45 38.89 20 0 0.0
16/09/2020
39.45
 37,290 40.44 40.44 38.89 1,400 0 0.1
15/09/2020
40.44
 96,350 39.17 41.23 39.36 1,050 0 0.0
14/09/2020
39.17
 221,520 40.58 40.58 38.14 830 3,230 -0.1
11/09/2020
40.58
 237,530 42.17 42.17 39.27 150 11,500 -0.5
10/09/2020
42.17
 667,220 44.98 45.45 41.84 430 201,200 -9.0
09/09/2020
44.98
 456,380 44.04 47.04 41.23 2,640 33,680 -1.5
08/09/2020
44.04
 186,490 41.19 44.04 44.04 8,420 120,000 -5.2
07/09/2020
41.19
 165,690 38.52 41.19 41.14 2,260 3,940 -0.1
04/09/2020
38.52
 695,510 36.03 38.52 37.02 228,200 3,204,000 -122.3
03/09/2020
36.03
 70,740 33.69 36.03 36.03 40 100 -0.0
01/09/2020
33.69
 131,540 31.49 33.69 33.69 3,930 71,000 -2.4
31/08/2020
31.49
 215,370 28.58 31.49 31.49 12,860 51,200 -1.3
28/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
27/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
26/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
25/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
24/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
21/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
20/08/2020
28.58
 0 28.21 28.58 28.21 0 0 0
19/08/2020
28.21
 38,472 28.39 28.77 28.21 0 0 0
18/08/2020
28.39
 34,586 28.39 28.86 28.39 500 0 0.0
17/08/2020
28.39
 70,349 27.36 29.52 27.18 0 0 0
14/08/2020
27.36
 53,815 27.93 28.02 27.36 0 0 0
13/08/2020
27.93
 62,351 28.30 28.39 27.83 0 100 -0.0
12/08/2020
28.30
 30,011 28.30 29.05 28.11 0 100 -0.0
11/08/2020
28.30
 86,657 28.58 29.80 24.08 0 41,200 -1.3
10/08/2020
28.58
 133,406 27.18 29.05 27.18 12,000 0 0.4
07/08/2020
27.18
 22,919 27.08 27.18 24.37 6,900 0 0.2
06/08/2020
27.08
 27,760 27.46 27.83 27.08 100 0 0.0
05/08/2020
27.46
 54,205 27.18 29.05 26.61 300 7,300 -0.2
04/08/2020
27.18
 80,441 24.65 27.36 24.83 0 100 -0.0
03/08/2020
24.65
 5,000 24.46 24.65 23.99 1,500 0 0.0
31/07/2020
24.46
 28,930 24.46 24.46 22.96 21,900 0 0.6
30/07/2020
24.46
 4,900 24.37 24.46 23.90 4,900 0 0.1
29/07/2020
24.37
 10,700 24.55 24.55 22.58 7,300 0 0.2
28/07/2020
24.55
 5,330 24.46 24.55 22.77 3,000 0 0.1
27/07/2020
24.46
 16,441 24.93 24.93 22.49 8,900 1,700 0.2
24/07/2020
24.93
 41,900 24.93 24.93 23.43 40,600 0 1.1
23/07/2020
24.93
 9,400 24.93 24.93 24.55 8,000 0 0.2
22/07/2020
24.93
 12,010 24.93 24.93 24.65 7,700 0 0.2
21/07/2020
24.93
 4,818 24.93 24.93 24.83 3,600 2,300 0.0
20/07/2020
24.93
 13,880 24.83 25.11 24.74 5,000 0 0.1
17/07/2020
24.83
 8,225 24.83 24.93 24.74 5,000 200 0.1
16/07/2020
24.83
 5,120 24.83 25.21 24.83 0 2,100 -0.1
15/07/2020
24.83
 21,470 25.02 25.02 24.74 0 3,000 -0.1
14/07/2020
25.02
 7,510 25.11 25.11 24.55 3,400 300 0.1
13/07/2020
25.11
 7,800 25.21 25.21 24.55 4,500 1,000 0.1
10/07/2020
25.21
 5,650 25.21 25.21 24.93 2,300 1,100 0.0
09/07/2020
25.21
 11,320 25.11 25.30 24.55 2,900 0 0.1
08/07/2020
25.11
 28,730 25.11 25.11 24.65 21,200 0 0.6
07/07/2020
25.11
 21,210 25.11 25.11 24.37 14,800 0 0.4
06/07/2020
25.11
 22,300 25.02 25.11 24.74 19,100 0 0.5
03/07/2020
25.02
 7,410 25.02 25.02 24.74 7,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |