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)
27/04/2020
22.26
 122,100 20.74 22.36 20.26 0 100 -0.0
24/04/2020
20.74
 40,900 19.98 20.74 19.03 0 0 0
23/04/2020
19.98
 55,800 20.26 21.12 19.69 0 400 -0.0
22/04/2020
20.26
 43,703 19.50 21.22 19.12 0 0 0
21/04/2020
19.50
 46,900 21.88 21.88 18.36 600 0 0.0
20/04/2020
21.88
 76,500 22.83 22.83 20.93 0 0 0
17/04/2020
22.83
 47,010 20.45 23.02 20.45 0 10,600 -0.3
16/04/2020
20.45
 143,200 18.17 20.84 18.36 10,000 93,200 -1.8
15/04/2020
18.17
 117,308 17.51 18.27 18.08 400 76,500 -1.5
14/04/2020
17.51
 42,240 18.08 18.08 17.51 0 34,500 -0.6
13/04/2020
18.08
 1,000 17.89 19.60 17.60 300 0 0.0
10/04/2020
17.89
 3,400 18.08 18.55 17.89 100 0 0.0
09/04/2020
18.08
 6,970 18.08 18.08 18.08 0 4,400 -0.1
08/04/2020
18.08
 6,830 18.08 18.55 18.08 200 3,300 -0.1
07/04/2020
18.08
 15,400 18.08 19.03 18.08 300 6,800 -0.1
06/04/2020
18.08
 17,200 17.12 19.12 17.32 700 6,700 -0.1
03/04/2020
17.12
 9,350 16.17 17.12 16.46 1,400 0 0.0
01/04/2020
16.17
 5,000 15.79 16.17 15.70 0 0 0
31/03/2020
15.79
 5,710 16.17 16.17 15.22 3,100 0 0.1
30/03/2020
16.17
 6,300 17.03 17.03 14.75 2,200 0 0.0
27/03/2020
17.03
 1,100 17.12 17.12 16.36 200 0 0.0
26/03/2020
17.12
 1,120 17.03 17.51 16.65 400 0 0.0
25/03/2020
17.03
 6,000 15.32 17.12 16.93 3,000 1,200 0.0
24/03/2020
15.32
 17,700 16.17 17.41 15.22 12,600 15,000 -0.0
23/03/2020
16.17
 14,320 17.70 17.70 15.79 2,300 2,400 -0.0
20/03/2020
17.70
 18,603 19.03 19.60 17.70 5,700 15,000 -0.2
19/03/2020
19.03
 12,201 20.17 20.17 18.08 0 1,500 -0.0
18/03/2020
20.17
 1,800 20.26 20.55 19.31 500 0 0.0
17/03/2020
20.26
 3,700 19.03 20.84 18.55 200 0 0.0
16/03/2020
19.03
 4,700 18.93 19.98 18.84 100 2,700 -0.1
13/03/2020
18.93
 27,826 20.26 20.26 18.65 11,300 0 0.2
12/03/2020
20.26
 12,906 21.41 21.41 19.60 5,500 0 0.1
11/03/2020
21.41
 4,310 23.69 23.69 21.41 1,400 0 0.0
10/03/2020
23.69
 5,612 22.17 24.17 20.45 0 0 0
09/03/2020
22.17
 15,200 23.78 23.78 20.07 0 0 0
06/03/2020
23.78
 2,333 23.78 23.88 23.12 0 0 0
05/03/2020
23.78
 1,100 23.40 23.88 23.69 0 0 0
04/03/2020
23.40
 3,501 23.78 23.97 23.40 0 0 0
03/03/2020
23.78
 2,610 24.36 24.64 23.78 0 0 0
02/03/2020
24.36
 100 23.78 24.36 24.36 0 0 0
28/02/2020
23.78
 53,920 23.40 23.78 23.02 10,000 200 0.2
27/02/2020
23.40
 50 23.21 23.40 23.40 0 0 0
26/02/2020
23.21
 8,210 23.21 24.55 23.21 0 0 0
25/02/2020
23.21
 8,022 23.78 23.78 22.83 200 0 0.0
24/02/2020
23.78
 65,600 25.21 25.21 23.78 0 0 0
21/02/2020
25.21
 2,800 25.31 25.31 25.02 0 0 0
20/02/2020
25.31
 23,307 25.78 25.78 24.74 0 7,600 -0.2
19/02/2020
25.78
 24,483 24.45 25.78 24.74 0 0 0
18/02/2020
24.45
 7,137 24.74 24.93 24.45 0 6,037 -0.2
17/02/2020
24.74
 4,300 24.74 25.69 24.74 100 4,200 -0.1
14/02/2020
24.74
 16,500 25.50 25.59 24.26 300 1,300 -0.0
13/02/2020
25.50
 11,928 24.83 26.45 24.74 1,300 0 0.0
12/02/2020
24.83
 33,300 24.26 25.59 24.74 100 11,500 -0.3
11/02/2020
24.26
 12,846 24.93 24.93 23.78 400 7,000 -0.2
10/02/2020
24.93
 14,200 25.59 25.59 24.26 100 0 0.0
07/02/2020
25.59
 300 25.21 25.59 25.59 100 0 0.0
06/02/2020
25.21
 14,226 25.69 25.69 24.83 300 0 0.0
05/02/2020
25.69
 3,820 23.78 26.45 22.74 0 0 0
04/02/2020
23.78
 19,700 23.02 25.40 23.40 11,400 0 0.3
03/02/2020
23.02
 16,840 26.64 26.64 22.55 300 2,500 -0.1
31/01/2020
26.64
 4,800 27.50 27.69 26.35 200 0 0.0
30/01/2020
27.50
 25,820 27.78 27.78 25.88 24,600 0 0.7
22/01/2020
27.78
 216 27.59 27.78 27.59 206 0 0.0
21/01/2020
27.59
 0 27.88 27.59 27.59 0 0 0
20/01/2020
27.88
 9,013 27.69 27.88 26.83 8,000 0 0.2
17/01/2020
27.69
 8,200 27.50 27.78 26.83 6,900 0 0
16/01/2020
27.50
 300 27.40 27.50 27.50 0 0 0
15/01/2020
27.40
 5,353 27.59 27.59 26.64 4,800 0 0.1
14/01/2020
27.59
 1,900 27.30 27.59 26.92 0 0 0
13/01/2020
27.30
 12,200 26.45 27.50 26.45 6,700 0 0.2
10/01/2020
26.45
 9,201 26.45 26.54 26.16 2,301 0 0.1
09/01/2020
26.45
 15,620 26.64 26.64 26.45 8,310 0 0.2
08/01/2020
26.64
 8,133 26.83 26.83 26.64 0 0 0
07/01/2020
26.83
 4,110 27.59 27.59 26.83 0 0 0
06/01/2020
27.59
 3,220 27.88 27.88 27.30 0 0 0
03/01/2020
27.88
 1,610 28.16 28.16 27.88 0 0 0
02/01/2020
28.16
 1,910 28.64 28.64 28.16 0 0 0
31/12/2019
28.64
 23,800 28.54 28.64 27.97 21,100 0 0.6
30/12/2019
28.54
 36,780 28.54 28.64 28.16 29,500 300 0.9
27/12/2019
28.54
 39,410 28.54 28.54 28.07 33,910 0 1.0
26/12/2019
28.54
 33,053 28.16 28.54 28.07 30,400 0 0.9
25/12/2019
28.16
 720 28.54 28.54 28.16 0 0 0
24/12/2019
28.54
 36,001 28.45 28.54 27.78 18,000 0 0.5
23/12/2019
28.45
 15,800 28.54 28.54 28.26 0 0 0
20/12/2019
28.54
 27,900 28.07 28.54 27.50 23,900 2,500 0.6
19/12/2019
28.07
 48,934 27.88 28.07 27.11 36,510 0 1.1
18/12/2019
27.88
 53,219 27.59 27.88 26.73 38,300 17,600 0.6
17/12/2019
27.59
 47,800 27.50 27.59 26.64 33,600 29,200 0.1
16/12/2019
27.50
 109,400 26.92 27.59 26.16 91,300 52,600 1.1
13/12/2019
26.92
 4,100 26.92 26.92 26.64 3,500 0 0.1
12/12/2019
26.92
 25,920 26.92 26.92 26.45 22,700 22,600 0.0
11/12/2019
26.92
 40,400 27.11 27.11 26.26 33,000 31,000 0.1
10/12/2019
27.11
 24,640 27.21 27.21 26.26 19,700 4,000 0.4
09/12/2019
27.21
 7,100 27.11 27.21 26.64 6,100 0 0.2
06/12/2019
27.11
 3,120 26.92 27.40 26.54 1,500 0 0.0
05/12/2019
26.92
 7,400 26.92 26.92 26.35 5,500 0 0.2
04/12/2019
26.92
 13,806 26.54 26.92 26.16 12,200 0 0.3
03/12/2019
26.54
 7,720 26.54 26.64 26.07 5,900 0 0.2
02/12/2019
26.54
 29,300 25.97 26.64 25.69 14,500 0 0.4
29/11/2019
25.97
 2,112 26.92 26.92 25.97 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |