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)
13/09/2019
29.05
 53,226 29.05 29.43 28.68 21,200 12,000 0.3
12/09/2019
29.05
 45,890 28.21 29.33 28.21 3,000 10,000 -0.2
11/09/2019
28.21
 80,560 29.33 29.33 28.11 33,500 58,400 -0.8
10/09/2019
29.33
 186,110 29.89 29.89 27.65 98,400 3,500 2.9
09/09/2019
29.89
 68,090 30.27 30.27 28.58 10,500 100 0.3
06/09/2019
30.27
 83,965 30.36 30.36 29.43 47,000 0 1.5
05/09/2019
30.36
 90,376 30.46 30.74 29.80 43,000 0 1.4
04/09/2019
30.46
 310,232 31.02 31.02 27.18 67,700 3,700 2.0
03/09/2019
31.02
 213,144 32.33 32.33 29.05 26,900 0 0.9
30/08/2019
32.33
 309,394 32.71 33.36 32.33 164,000 85,000 2.7
29/08/2019
32.71
 615,935 31.39 33.55 30.92 800 142,000 -4.9
28/08/2019
31.39
 101,340 31.39 31.39 30.83 5,500 0 0.2
27/08/2019
31.39
 125,748 31.21 31.49 30.74 37,500 0 1.2
26/08/2019
31.21
 146,300 30.27 31.77 30.46 9,000 28,900 -0.7
23/08/2019
30.27
 75,930 29.99 30.83 29.89 0 0 0
22/08/2019
29.99
 152,420 31.11 31.11 29.71 12,900 0 0.4
21/08/2019
31.11
 191,523 31.39 32.80 30.74 3,000 14,600 -0.4
20/08/2019
31.39
 188,390 29.80 32.14 29.71 19,000 21,400 -0.1
19/08/2019
29.80
 60,660 29.99 30.18 29.33 10,700 0 0.3
16/08/2019
29.99
 133,445 29.61 30.74 29.05 0 200 -0.0
15/08/2019
29.61
 145,490 28.86 29.99 26.24 15,100 600 0.5
14/08/2019
28.86
 115,580 29.43 29.99 28.68 2,000 0 0.1
13/08/2019
29.43
 259,350 30.64 30.64 27.74 0 6,500 -0.2
12/08/2019
30.64
 121,670 30.92 31.11 30.36 0 33,900 -1.1
09/08/2019
30.92
 256,550 30.83 31.86 30.64 0 135,200 -4.5
08/08/2019
30.83
 267,376 31.58 31.96 30.08 6,800 35,100 -0.9
07/08/2019
31.58
 237,250 32.80 33.36 30.46 6,000 15,000 -0.3
06/08/2019
32.80
 443,560 30.92 33.74 29.99 86,900 414,000 -11.5
05/08/2019
30.92
 410,398 28.58 31.86 28.58 75,000 107,900 -1.1
02/08/2019
28.58
 366,198 26.71 29.52 26.05 0 127,100 -3.9
01/08/2019
26.71
 152,900 26.24 26.71 25.30 0 0 0
31/07/2019
26.24
 67,220 25.58 26.24 25.77 0 0 0
30/07/2019
25.58
 103,491 26.05 26.24 25.30 6,100 0 0.2
29/07/2019
26.05
 109,537 26.71 26.71 25.11 13,900 0 0.4
26/07/2019
26.71
 41,510 27.08 27.18 26.71 0 0 0
25/07/2019
27.08
 76,010 27.08 27.46 26.52 0 0 0
24/07/2019
27.08
 140,850 26.71 27.46 26.24 15,000 0 0.4
23/07/2019
26.71
 55,990 26.80 26.80 26.43 0 0 0
22/07/2019
26.80
 163,200 26.43 27.46 26.52 0 0 0
19/07/2019
26.43
 297,047 25.30 26.71 25.30 34,300 0 1.0
18/07/2019
25.30
 69,450 25.30 25.68 25.02 100 0 0.0
17/07/2019
25.30
 181,900 24.27 25.40 24.08 10,000 0 0.3
16/07/2019
24.27
 86,050 24.65 25.21 24.08 0 0 0
15/07/2019
24.65
 118,007 23.33 25.21 23.43 0 0 0
12/07/2019
23.33
 53,540 23.24 24.37 22.77 0 0 0
11/07/2019
23.24
 85,701 23.24 23.62 23.24 0 0 0
10/07/2019
23.24
 86,207 22.77 23.33 22.87 0 0 0
09/07/2019
22.77
 33,004 22.49 23.43 22.30 0 0 0
08/07/2019
22.49
 22,200 22.96 23.33 22.49 0 0 0
05/07/2019
22.96
 39,100 23.24 23.62 22.58 0 0 0
04/07/2019
23.24
 12,800 22.21 24.18 22.68 0 0 0
03/07/2019
22.21
 17,000 22.49 22.68 22.21 0 0 0
02/07/2019
22.49
 129,900 22.87 22.96 22.02 0 0 0
01/07/2019
22.87
 15,400 23.33 23.33 22.58 0 0 0
28/06/2019
23.33
 22,500 22.87 23.33 22.58 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2019
22.87
 3,200 22.87 22.96 22.12 0 0 0
26/06/2019
22.87
 72,911 22.77 22.96 22.87 0 0 0
25/06/2019
22.77
 15,550 23.23 23.23 22.77 0 0 0
24/06/2019
23.23
 63,400 23.69 23.69 22.87 0 0 0
21/06/2019
23.69
 57,820 23.32 24.42 22.96 0 0 0
20/06/2019
23.32
 38,300 22.87 23.60 22.68 0 0 0
19/06/2019
22.87
 21,300 22.32 23.32 22.13 0 0 0
18/06/2019
22.32
 112,271 22.96 23.32 21.95 0 0 0
17/06/2019
22.96
 20,925 22.96 23.23 22.59 0 0 0
14/06/2019
22.96
 159,400 24.05 24.05 22.87 0 0 0
13/06/2019
24.05
 117,900 24.42 24.51 23.78 0 0 0
12/06/2019
24.42
 176,948 23.96 25.15 23.78 0 0 0
11/06/2019
23.96
 464,668 21.86 24.51 22.04 0 0 0
10/06/2019
21.86
 49,218 21.04 22.41 21.04 0 0 0
07/06/2019
21.04
 26,600 20.30 21.04 20.12 0 0 0
06/06/2019
20.30
 5,501 20.94 20.94 20.30 0 0 0
05/06/2019
20.94
 5,310 20.94 20.94 20.30 0 0 0
04/06/2019
20.94
 8,800 20.85 21.04 20.58 0 0 0
03/06/2019
20.85
 406 21.31 21.31 20.85 0 0 0
31/05/2019
21.31
 25,200 21.13 21.77 20.76 2,500 0 0.1
30/05/2019
21.13
 54,500 20.76 21.13 20.58 0 0 0
29/05/2019
20.76
 7,800 21.04 21.04 20.49 4,700 0 0.1
28/05/2019
21.04
 15,400 20.94 21.04 20.21 10,000 0 0.2
27/05/2019
20.94
 11,300 20.94 20.94 20.12 10,000 0 0.2
24/05/2019
20.94
 100 21.04 21.04 20.94 0 0 0
23/05/2019
21.04
 74,300 21.04 21.04 19.66 490,000 551,800 -1.4
22/05/2019
21.04
 7,100 21.04 21.22 20.85 0 0 0
21/05/2019
21.04
 11,810 20.58 21.04 19.85 0 0 0
20/05/2019
20.58
 2,200 20.94 20.94 19.76 0 0 0
17/05/2019
20.94
 7,000 19.85 21.04 19.85 0 5,000 -0.1
16/05/2019
19.85
 171 20.12 20.12 19.85 0 0 0
15/05/2019
20.12
 25,800 20.12 20.49 20.03 0 23,200 -0.5
14/05/2019
20.12
 10,050 20.49 20.49 20.12 0 0 0
13/05/2019
20.49
 2,671 20.21 20.49 19.94 0 0 0
10/05/2019
20.21
 1,100 20.03 20.21 19.94 0 0 0
09/05/2019
20.03
 2,801 20.12 20.12 20.03 0 0 0
08/05/2019
20.12
 11,101 20.76 20.76 19.94 0 0 0
07/05/2019
20.76
 6,714 21.04 21.04 20.76 0 0 0
06/05/2019
21.04
 11,200 21.68 21.68 21.04 0 0 0
03/05/2019
21.68
 35,007 21.95 21.95 21.49 0 0 0
02/05/2019
21.95
 3,220 22.04 22.04 21.31 2,000 0 0.0
26/04/2019
22.04
 13,700 21.95 22.04 21.49 4,500 0 0.1
25/04/2019
21.95
 23,906 21.49 21.95 21.49 0 0 0
24/04/2019
21.49
 15,712 21.59 21.59 20.67 3,200 0 0.1
23/04/2019
21.59
 30,810 22.32 22.32 19.57 18,400 2,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |