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

72.10
0.20
(0.28%)
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)
28/11/2019
26.92
 91,094 27.11 27.11 24.83 50,100 55,500 -0.1
27/11/2019
27.11
 31,820 27.40 27.40 26.64 4,000 13,000 -0.3
26/11/2019
27.40
 22,825 27.50 27.50 26.64 13,500 5,000 0.2
25/11/2019
27.50
 10,510 26.83 27.97 26.83 7,100 0 0.2
22/11/2019
26.83
 93,780 26.83 28.54 26.83 15,000 33,400 -0.5
21/11/2019
26.83
 18,020 26.64 26.92 26.54 0 10,000 -0.3
20/11/2019
26.64
 15,800 26.64 26.64 26.45 10,100 0 0.3
19/11/2019
26.64
 6,640 26.64 26.64 26.45 0 0 0
18/11/2019
26.64
 19,860 26.92 26.92 26.26 9,900 0 0.3
15/11/2019
26.92
 44,916 27.21 27.21 26.45 22,100 0 0.6
14/11/2019
27.21
 6,700 27.30 27.30 26.83 2,000 0 0.1
13/11/2019
27.30
 68,000 27.50 27.50 26.64 43,500 0 1.2
12/11/2019
27.50
 59,000 27.69 27.78 27.21 40,000 0 1.2
11/11/2019
27.69
 21,850 27.88 27.88 27.11 10,800 0 0.3
08/11/2019
27.88
 33,720 27.88 27.88 27.30 18,800 0 0.5
07/11/2019
27.88
 27,389 27.97 28.07 27.59 12,300 11,000 0.0
06/11/2019
27.97
 76,330 28.16 28.16 27.50 24,600 41,000 -0.5
05/11/2019
28.16
 26,920 28.54 28.54 27.78 6,700 10,500 -0.1
04/11/2019
28.54
 55,300 28.83 28.83 27.88 23,000 0 0.7
01/11/2019
28.83
 14,720 29.02 29.02 28.35 5,500 0 0.2
31/10/2019
29.02
 34,030 28.64 29.02 28.26 21,500 0 0.6
30/10/2019
28.64
 2,699 29.02 29.02 28.54 0 0 0
29/10/2019
29.02
 30,930 28.54 29.02 27.97 20,000 100 0.6
28/10/2019
28.54
 97,700 29.02 29.02 27.59 30,600 0 0.9
25/10/2019
29.02
 58,808 29.30 29.30 28.35 8,000 2,000 0.2
24/10/2019
29.30
 38,710 29.40 29.40 28.54 10,700 0 0.3
23/10/2019
29.40
 32,900 29.49 29.68 28.92 11,300 0 0.3
22/10/2019
29.49
 14,552 29.49 29.78 29.21 2,900 0 0.1
21/10/2019
29.49
 70,888 28.64 29.87 28.73 0 0 0
18/10/2019
28.64
 44,450 28.35 28.64 28.35 22,300 0 0.7
17/10/2019
28.35
 42,044 28.16 28.73 28.16 29,800 10,700 0.6
16/10/2019
28.16
 62,302 28.54 28.54 28.07 49,600 36,800 0.4
15/10/2019
28.54
 34,129 28.73 28.73 27.88 17,800 0 0.5
14/10/2019
28.73
 48,740 28.73 28.83 28.07 16,800 0 0.5
11/10/2019
28.73
 14,968 28.83 29.02 28.73 0 0 0
10/10/2019
28.83
 59,960 29.02 29.02 28.26 30,000 0 0.9
09/10/2019
29.02
 39,909 29.30 29.30 28.73 21,100 0 0.6
08/10/2019
29.30
 38,020 29.49 29.49 28.73 17,000 0 0.5
07/10/2019
29.49
 17,185 29.49 29.49 29.02 0 25 -0.0
04/10/2019
29.49
 37,000 29.59 29.68 29.02 11,000 0 0.3
03/10/2019
29.59
 57,650 29.40 29.87 28.73 0 0 0
02/10/2019
29.40
 34,720 29.59 29.59 29.11 0 0 0
01/10/2019
29.59
 26,810 29.68 29.68 29.30 7,100 0 0.2
30/09/2019
29.68
 58,310 29.97 29.97 29.02 24,500 0 0.8
27/09/2019
29.97
 65,180 30.06 30.06 29.30 21,800 0 0.7
26/09/2019
30.06
 26,810 30.16 30.16 29.59 15,600 0 0.5
25/09/2019
30.16
 11,910 30.44 30.44 29.87 2,300 0 0.1
24/09/2019
30.44
 66,420 30.06 30.44 29.68 30,000 2,500 0.9
23/09/2019
30.06
 29,150 30.06 30.63 29.87 0 0 0
20/09/2019
30.06
 72,170 29.68 30.16 29.02 10,700 0 0.3
19/09/2019
29.68
 39,045 29.40 29.68 28.92 15,225 0 0.5
18/09/2019
29.40
 23,919 29.49 30.35 29.21 0 0 0
17/09/2019
29.49
 68,275 29.49 29.49 28.73 21,000 0 0.6
16/09/2019
29.49
 105,680 29.49 29.49 28.92 7,700 0 0.2
13/09/2019
29.49
 53,226 29.49 29.87 29.11 21,200 12,000 0.3
12/09/2019
29.49
 45,890 28.64 29.78 28.64 3,000 10,000 -0.2
11/09/2019
28.64
 80,560 29.78 29.78 28.54 33,500 58,400 -0.8
10/09/2019
29.78
 186,110 30.35 30.35 28.07 98,400 3,500 2.9
09/09/2019
30.35
 68,090 30.73 30.73 29.02 10,500 100 0.3
06/09/2019
30.73
 83,965 30.82 30.82 29.87 47,000 0 1.5
05/09/2019
30.82
 90,376 30.92 31.21 30.25 43,000 0 1.4
04/09/2019
30.92
 310,232 31.49 31.49 27.59 67,700 3,700 2.0
03/09/2019
31.49
 213,144 32.82 32.82 29.49 26,900 0 0.9
30/08/2019
32.82
 309,394 33.20 33.87 32.82 164,000 85,000 2.7
29/08/2019
33.20
 615,935 31.87 34.06 31.40 800 142,000 -4.9
28/08/2019
31.87
 101,340 31.87 31.87 31.30 5,500 0 0.2
27/08/2019
31.87
 125,748 31.68 31.97 31.21 37,500 0 1.2
26/08/2019
31.68
 146,300 30.73 32.25 30.92 9,000 28,900 -0.7
23/08/2019
30.73
 75,930 30.44 31.30 30.35 0 0 0
22/08/2019
30.44
 152,420 31.59 31.59 30.16 12,900 0 0.4
21/08/2019
31.59
 191,523 31.87 33.30 31.21 3,000 14,600 -0.4
20/08/2019
31.87
 188,390 30.25 32.63 30.16 19,000 21,400 -0.1
19/08/2019
30.25
 60,660 30.44 30.63 29.78 10,700 0 0.3
16/08/2019
30.44
 133,445 30.06 31.21 29.49 0 200 -0.0
15/08/2019
30.06
 145,490 29.30 30.44 26.64 15,100 600 0.5
14/08/2019
29.30
 115,580 29.87 30.44 29.11 2,000 0 0.1
13/08/2019
29.87
 259,350 31.11 31.11 28.16 0 6,500 -0.2
12/08/2019
31.11
 121,670 31.40 31.59 30.82 0 33,900 -1.1
09/08/2019
31.40
 256,550 31.30 32.35 31.11 0 135,200 -4.5
08/08/2019
31.30
 267,376 32.06 32.44 30.54 6,800 35,100 -0.9
07/08/2019
32.06
 237,250 33.30 33.87 30.92 6,000 15,000 -0.3
06/08/2019
33.30
 443,560 31.40 34.25 30.44 86,900 414,000 -11.5
05/08/2019
31.40
 410,398 29.02 32.35 29.02 75,000 107,900 -1.1
02/08/2019
29.02
 366,198 27.11 29.97 26.45 0 127,100 -3.9
01/08/2019
27.11
 152,900 26.64 27.11 25.69 0 0 0
31/07/2019
26.64
 67,220 25.97 26.64 26.16 0 0 0
30/07/2019
25.97
 103,491 26.45 26.64 25.69 6,100 0 0.2
29/07/2019
26.45
 109,537 27.11 27.11 25.50 13,900 0 0.4
26/07/2019
27.11
 41,510 27.50 27.59 27.11 0 0 0
25/07/2019
27.50
 76,010 27.50 27.88 26.92 0 0 0
24/07/2019
27.50
 140,850 27.11 27.88 26.64 15,000 0 0.4
23/07/2019
27.11
 55,990 27.21 27.21 26.83 0 0 0
22/07/2019
27.21
 163,200 26.83 27.88 26.92 0 0 0
19/07/2019
26.83
 297,047 25.69 27.11 25.69 34,300 0 1.0
18/07/2019
25.69
 69,450 25.69 26.07 25.40 100 0 0.0
17/07/2019
25.69
 181,900 24.64 25.78 24.45 10,000 0 0.3
16/07/2019
24.64
 86,050 25.02 25.59 24.45 0 0 0
15/07/2019
25.02
 118,007 23.69 25.59 23.78 0 0 0
12/07/2019
23.69
 53,540 23.59 24.74 23.12 0 0 0
11/07/2019
23.59
 85,701 23.59 23.97 23.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |