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

71.90
0.50
(0.70%)
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)
14/02/2019
21.64
 21,300 21.91 21.91 20.43 10,000 0 0.2
13/02/2019
21.91
 16,200 21.36 21.91 20.99 15,000 0 0.3
12/02/2019
21.36
 10,502 21.73 23.12 20.89 0 0 0
11/02/2019
21.73
 1,200 20.71 21.73 21.73 0 0 0
01/02/2019
20.71
 11,200 21.36 21.73 20.61 0 0 0
31/01/2019
21.36
 1,114 20.52 21.36 20.43 1,000 0 0.0
30/01/2019
20.52
 0 20.89 20.52 20.52 0 0 0
29/01/2019
20.89
 3,500 21.17 21.17 20.34 1,000 0 0.0
28/01/2019
21.17
 1,000 20.52 21.17 21.17 0 0 0
25/01/2019
20.52
 4,400 21.08 21.08 20.43 0 0 0
24/01/2019
21.08
 1,400 20.89 21.08 19.96 1,000 0 0.0
23/01/2019
20.89
 3,100 21.17 21.17 19.96 1,000 0 0.0
22/01/2019
21.17
 1,100 20.43 21.17 21.17 1,000 0 0.0
21/01/2019
20.43
 4,400 20.80 21.45 19.96 0 0 0
18/01/2019
20.80
 1,300 20.71 20.80 19.31 1,000 0 0.0
17/01/2019
20.71
 2,000 20.80 20.80 20.24 1,000 0 0.0
16/01/2019
20.80
 2,100 20.61 20.80 19.50 2,000 0 0.0
15/01/2019
20.61
 500 20.80 21.36 20.61 0 0 0
14/01/2019
20.80
 3,800 21.08 21.08 19.50 3,000 0 0.1
11/01/2019
21.08
 2,200 21.26 21.26 18.57 0 0 0
10/01/2019
21.26
 3,500 21.54 21.54 19.50 2,100 0 0.0
09/01/2019
21.54
 100 21.08 21.54 21.54 0 0 0
08/01/2019
21.08
 6,900 20.99 21.17 20.89 0 0 0
07/01/2019
20.99
 222,600 21.08 21.08 18.48 159,200 0 3.2
04/01/2019
21.08
 4,700 20.43 21.08 20.89 4,700 1,000 0.1
03/01/2019
20.43
 12,700 22.29 22.29 20.43 0 0 0
02/01/2019
22.29
 32,500 22.47 22.84 20.89 12,000 0 0.3
28/12/2018
22.47
 1,104,800 23.03 23.21 21.54 1,045,000 0 25.8
27/12/2018
23.03
 151,700 22.29 23.03 21.91 120,000 0 2.9
26/12/2018
22.29
 109,800 21.73 22.29 21.36 90,000 0 2.1
25/12/2018
21.73
 33,500 21.91 21.91 20.89 30,000 0 0.7
24/12/2018
21.91
 85,900 22.10 22.10 20.89 48,000 0 1.1
21/12/2018
22.10
 95,200 21.73 22.10 20.89 45,000 0 1.0
20/12/2018
21.73
 41,100 21.64 21.73 20.89 40,000 0 0.9
19/12/2018
21.64
 22,200 21.73 21.73 20.89 20,000 0 0.5
18/12/2018
21.73
 42,000 21.64 21.73 19.59 35,000 0 0.8
17/12/2018
21.64
 32,400 21.82 21.82 21.36 27,000 0 0.6
14/12/2018
21.82
 45,400 21.64 21.82 21.36 36,000 0 0.8
13/12/2018
21.64
 48,700 21.36 21.64 21.17 45,000 0 1.0
12/12/2018
21.36
 31,000 21.17 21.36 20.89 30,000 0 0.7
11/12/2018
21.17
 45,300 20.89 21.17 20.43 25,000 0 0.6
10/12/2018
20.89
 11,000 20.80 20.89 20.80 10,000 0 0.2
07/12/2018
20.80
 30,700 20.89 20.89 20.43 30,000 0 0.7
06/12/2018
20.89
 33,800 20.99 20.99 19.13 30,000 0 0.7
05/12/2018
20.99
 10,000 20.89 20.99 20.61 10,000 0 0.2
04/12/2018
20.89
 31,400 20.61 20.89 18.94 30,000 0 0.7
03/12/2018
20.61
 18,800 19.96 20.89 20.24 18,000 0 0.4
30/11/2018
19.96
 11,200 20.06 20.43 19.59 7,000 0 0.2
29/11/2018
20.06
 15,100 19.50 20.06 18.85 15,000 0 0.3
28/11/2018
19.50
 1,000 18.39 19.50 18.57 1,000 0 0.0
27/11/2018
18.39
 0 18.39 18.39 18.39 0 0 0
26/11/2018
18.39
 0 18.39 18.39 18.39 0 0 0
23/11/2018
18.39
 0 18.57 18.39 18.39 0 0 0
22/11/2018
18.57
 15,000 18.57 18.57 18.01 0 0 0
21/11/2018
18.57
 8,200 18.20 18.57 18.48 0 0 0
20/11/2018
18.20
 100 18.39 18.39 18.20 0 0 0
19/11/2018
18.39
 0 18.57 18.39 18.39 0 0 0
16/11/2018
18.57
 12,900 17.46 18.57 17.64 0 0 0
15/11/2018
17.46
 36,800 18.11 18.76 17.46 0 0 0
14/11/2018
18.11
 900 18.29 18.39 18.11 0 0 0
13/11/2018
18.29
 300 18.48 18.48 18.29 0 0 0
12/11/2018
18.48
 30,200 18.20 18.48 17.92 0 0 0
09/11/2018
18.20
 34,100 18.57 18.57 18.20 0 0 0
08/11/2018
18.57
 1,000 18.29 18.57 18.39 0 0 0
07/11/2018
18.29
 31,100 17.64 18.57 18.11 0 0 0
06/11/2018
17.64
 6,700 17.83 17.92 17.64 0 0 0
05/11/2018
17.83
 11,600 18.11 18.11 17.83 0 0 0
02/11/2018
18.11
 0 18.11 18.11 18.11 0 0 0
01/11/2018
18.11
 2,200 19.04 19.04 18.11 0 0 0
31/10/2018
19.04
 10,300 18.11 19.04 17.83 10,000 0 0.2
30/10/2018
18.11
 1,200 17.83 18.11 17.64 0 0 0
29/10/2018
17.83
 20,800 17.92 18.48 17.83 0 0 0
26/10/2018
17.92
 1,700 18.48 18.48 17.92 0 0 0
25/10/2018
18.48
 18,300 17.83 18.48 18.39 0 0 0
24/10/2018
17.83
 1,000 18.39 18.39 17.83 0 0 0
23/10/2018
18.39
 40,845 18.57 19.69 18.39 0 0 0
22/10/2018
18.57
 100 18.01 18.57 18.57 0 0 0
19/10/2018
18.01
 9,900 17.83 18.20 17.83 0 0 0
18/10/2018
17.83
 1,500 18.85 18.85 17.83 0 0 0
17/10/2018
18.85
 18,800 17.83 18.85 17.18 4,000 0 0.1
16/10/2018
17.83
 8,100 18.11 18.11 17.83 0 0 0
15/10/2018
18.11
 2,900 18.29 18.29 18.11 0 0 0
12/10/2018
18.29
 10,300 18.39 18.39 17.83 10,000 0 0.2
11/10/2018
18.39
 11,000 18.66 18.66 17.18 0 0 0
10/10/2018
18.66
 20,445 18.66 18.76 18.20 16,000 0 0.3
09/10/2018
18.66
 27,500 18.39 19.59 17.18 20,000 0 0.4
08/10/2018
18.39
 2,300 19.22 19.22 17.18 0 0 0
05/10/2018
19.22
 2,300 20.24 20.24 18.94 0 0 0
04/10/2018
20.24
 68,400 20.34 20.34 19.50 0 0 0
03/10/2018
20.34
 6,000 20.71 20.71 20.34 0 0 0
02/10/2018
20.71
 111,200 20.43 20.80 19.50 14,700 0 0.3
01/10/2018
20.43
 103,800 18.29 20.89 18.11 14,500 0 0.3
28/09/2018
18.29
 50,800 18.57 18.57 18.29 27,800 0 0.6
27/09/2018
18.57
 25,500 18.48 18.85 18.01 19,000 1,000 0.4
26/09/2018
18.48
 42,710 17.83 18.57 17.64 25,000 0 0.5
25/09/2018
17.83
 67,100 16.90 18.11 16.90 45,000 0 0.9
24/09/2018
16.90
 21,090 15.97 16.90 16.44 0 0 0
21/09/2018
15.97
 72,600 14.58 15.97 13.65 10,000 0 0.2
20/09/2018
14.58
 32,800 14.39 14.58 13.65 0 0 0
19/09/2018
14.39
 7,000 13.00 14.39 13.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |