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

65.80
0.30
(0.46%)
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)
10/02/2020
24.55
 14,200 25.21 25.21 23.90 100 0 0.0
07/02/2020
25.21
 300 24.83 25.21 25.21 100 0 0.0
06/02/2020
24.83
 14,226 25.30 25.30 24.46 300 0 0.0
05/02/2020
25.30
 3,820 23.43 26.05 22.40 0 0 0
04/02/2020
23.43
 19,700 22.68 25.02 23.05 11,400 0 0.3
03/02/2020
22.68
 16,840 26.24 26.24 22.21 300 2,500 -0.1
31/01/2020
26.24
 4,800 27.08 27.27 25.96 200 0 0.0
30/01/2020
27.08
 25,820 27.36 27.36 25.49 24,600 0 0.7
22/01/2020
27.36
 216 27.18 27.36 27.18 206 0 0.0
21/01/2020
27.18
 0 27.46 27.18 27.18 0 0 0
20/01/2020
27.46
 9,013 27.27 27.46 26.43 8,000 0 0.2
17/01/2020
27.27
 8,200 27.08 27.36 26.43 6,900 0 0
16/01/2020
27.08
 300 26.99 27.08 27.08 0 0 0
15/01/2020
26.99
 5,353 27.18 27.18 26.24 4,800 0 0.1
14/01/2020
27.18
 1,900 26.90 27.18 26.52 0 0 0
13/01/2020
26.90
 12,200 26.05 27.08 26.05 6,700 0 0.2
10/01/2020
26.05
 9,201 26.05 26.15 25.77 2,301 0 0.1
09/01/2020
26.05
 15,620 26.24 26.24 26.05 8,310 0 0.2
08/01/2020
26.24
 8,133 26.43 26.43 26.24 0 0 0
07/01/2020
26.43
 4,110 27.18 27.18 26.43 0 0 0
06/01/2020
27.18
 3,220 27.46 27.46 26.90 0 0 0
03/01/2020
27.46
 1,610 27.74 27.74 27.46 0 0 0
02/01/2020
27.74
 1,910 28.21 28.21 27.74 0 0 0
31/12/2019
28.21
 23,800 28.11 28.21 27.55 21,100 0 0.6
30/12/2019
28.11
 36,780 28.11 28.21 27.74 29,500 300 0.9
27/12/2019
28.11
 39,410 28.11 28.11 27.65 33,910 0 1.0
26/12/2019
28.11
 33,053 27.74 28.11 27.65 30,400 0 0.9
25/12/2019
27.74
 720 28.11 28.11 27.74 0 0 0
24/12/2019
28.11
 36,001 28.02 28.11 27.36 18,000 0 0.5
23/12/2019
28.02
 15,800 28.11 28.11 27.83 0 0 0
20/12/2019
28.11
 27,900 27.65 28.11 27.08 23,900 2,500 0.6
19/12/2019
27.65
 48,934 27.46 27.65 26.71 36,510 0 1.1
18/12/2019
27.46
 53,219 27.18 27.46 26.33 38,300 17,600 0.6
17/12/2019
27.18
 47,800 27.08 27.18 26.24 33,600 29,200 0.1
16/12/2019
27.08
 109,400 26.52 27.18 25.77 91,300 52,600 1.1
13/12/2019
26.52
 4,100 26.52 26.52 26.24 3,500 0 0.1
12/12/2019
26.52
 25,920 26.52 26.52 26.05 22,700 22,600 0.0
11/12/2019
26.52
 40,400 26.71 26.71 25.86 33,000 31,000 0.1
10/12/2019
26.71
 24,640 26.80 26.80 25.86 19,700 4,000 0.4
09/12/2019
26.80
 7,100 26.71 26.80 26.24 6,100 0 0.2
06/12/2019
26.71
 3,120 26.52 26.99 26.15 1,500 0 0.0
05/12/2019
26.52
 7,400 26.52 26.52 25.96 5,500 0 0.2
04/12/2019
26.52
 13,806 26.15 26.52 25.77 12,200 0 0.3
03/12/2019
26.15
 7,720 26.15 26.24 25.68 5,900 0 0.2
02/12/2019
26.15
 29,300 25.58 26.24 25.30 14,500 0 0.4
29/11/2019
25.58
 2,112 26.52 26.52 25.58 0 1,700 -0.0
28/11/2019
26.52
 91,094 26.71 26.71 24.46 50,100 55,500 -0.1
27/11/2019
26.71
 31,820 26.99 26.99 26.24 4,000 13,000 -0.3
26/11/2019
26.99
 22,825 27.08 27.08 26.24 13,500 5,000 0.2
25/11/2019
27.08
 10,510 26.43 27.55 26.43 7,100 0 0.2
22/11/2019
26.43
 93,780 26.43 28.11 26.43 15,000 33,400 -0.5
21/11/2019
26.43
 18,020 26.24 26.52 26.15 0 10,000 -0.3
20/11/2019
26.24
 15,800 26.24 26.24 26.05 10,100 0 0.3
19/11/2019
26.24
 6,640 26.24 26.24 26.05 0 0 0
18/11/2019
26.24
 19,860 26.52 26.52 25.86 9,900 0 0.3
15/11/2019
26.52
 44,916 26.80 26.80 26.05 22,100 0 0.6
14/11/2019
26.80
 6,700 26.90 26.90 26.43 2,000 0 0.1
13/11/2019
26.90
 68,000 27.08 27.08 26.24 43,500 0 1.2
12/11/2019
27.08
 59,000 27.27 27.36 26.80 40,000 0 1.2
11/11/2019
27.27
 21,850 27.46 27.46 26.71 10,800 0 0.3
08/11/2019
27.46
 33,720 27.46 27.46 26.90 18,800 0 0.5
07/11/2019
27.46
 27,389 27.55 27.65 27.18 12,300 11,000 0.0
06/11/2019
27.55
 76,330 27.74 27.74 27.08 24,600 41,000 -0.5
05/11/2019
27.74
 26,920 28.11 28.11 27.36 6,700 10,500 -0.1
04/11/2019
28.11
 55,300 28.39 28.39 27.46 23,000 0 0.7
01/11/2019
28.39
 14,720 28.58 28.58 27.93 5,500 0 0.2
31/10/2019
28.58
 34,030 28.21 28.58 27.83 21,500 0 0.6
30/10/2019
28.21
 2,699 28.58 28.58 28.11 0 0 0
29/10/2019
28.58
 30,930 28.11 28.58 27.55 20,000 100 0.6
28/10/2019
28.11
 97,700 28.58 28.58 27.18 30,600 0 0.9
25/10/2019
28.58
 58,808 28.86 28.86 27.93 8,000 2,000 0.2
24/10/2019
28.86
 38,710 28.96 28.96 28.11 10,700 0 0.3
23/10/2019
28.96
 32,900 29.05 29.24 28.49 11,300 0 0.3
22/10/2019
29.05
 14,552 29.05 29.33 28.77 2,900 0 0.1
21/10/2019
29.05
 70,888 28.21 29.43 28.30 0 0 0
18/10/2019
28.21
 44,450 27.93 28.21 27.93 22,300 0 0.7
17/10/2019
27.93
 42,044 27.74 28.30 27.74 29,800 10,700 0.6
16/10/2019
27.74
 62,302 28.11 28.11 27.65 49,600 36,800 0.4
15/10/2019
28.11
 34,129 28.30 28.30 27.46 17,800 0 0.5
14/10/2019
28.30
 48,740 28.30 28.39 27.65 16,800 0 0.5
11/10/2019
28.30
 14,968 28.39 28.58 28.30 0 0 0
10/10/2019
28.39
 59,960 28.58 28.58 27.83 30,000 0 0.9
09/10/2019
28.58
 39,909 28.86 28.86 28.30 21,100 0 0.6
08/10/2019
28.86
 38,020 29.05 29.05 28.30 17,000 0 0.5
07/10/2019
29.05
 17,185 29.05 29.05 28.58 0 25 -0.0
04/10/2019
29.05
 37,000 29.14 29.24 28.58 11,000 0 0.3
03/10/2019
29.14
 57,650 28.96 29.43 28.30 0 0 0
02/10/2019
28.96
 34,720 29.14 29.14 28.68 0 0 0
01/10/2019
29.14
 26,810 29.24 29.24 28.86 7,100 0 0.2
30/09/2019
29.24
 58,310 29.52 29.52 28.58 24,500 0 0.8
27/09/2019
29.52
 65,180 29.61 29.61 28.86 21,800 0 0.7
26/09/2019
29.61
 26,810 29.71 29.71 29.14 15,600 0 0.5
25/09/2019
29.71
 11,910 29.99 29.99 29.43 2,300 0 0.1
24/09/2019
29.99
 66,420 29.61 29.99 29.24 30,000 2,500 0.9
23/09/2019
29.61
 29,150 29.61 30.18 29.43 0 0 0
20/09/2019
29.61
 72,170 29.24 29.71 28.58 10,700 0 0.3
19/09/2019
29.24
 39,045 28.96 29.24 28.49 15,225 0 0.5
18/09/2019
28.96
 23,919 29.05 29.89 28.77 0 0 0
17/09/2019
29.05
 68,275 29.05 29.05 28.30 21,000 0 0.6
16/09/2019
29.05
 105,680 29.05 29.05 28.49 7,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |