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)
22/04/2019
22.32
 12,006 21.13 22.32 20.40 9,000 0 0.2
19/04/2019
21.13
 10,159 21.49 21.59 21.13 0 0 0
18/04/2019
21.49
 300 21.49 21.49 21.49 200 0 0.0
17/04/2019
21.49
 0 21.49 21.49 21.49 0 0 0
16/04/2019
21.49
 3,000 21.49 21.59 21.49 0 0 0
12/04/2019
21.49
 1,100 21.68 22.50 21.49 200 0 0.0
11/04/2019
21.68
 6,000 21.95 21.95 21.68 1,200 0 0.0
10/04/2019
21.95
 3,000 21.95 22.04 21.95 400 0 0.0
09/04/2019
21.95
 500 22.04 22.04 21.95 0 0 0
08/04/2019
22.04
 7,700 22.87 22.87 22.04 0 0 0
05/04/2019
22.87
 200 23.32 23.32 22.87 0 0 0
04/04/2019
23.32
 1,000 22.87 23.32 21.95 0 0 0
03/04/2019
22.87
 8,100 23.69 23.69 22.87 0 0 0
02/04/2019
23.69
 30,600 23.60 23.96 23.51 20,500 0 0.5
01/04/2019
23.60
 26,502 24.24 24.24 23.51 0 0 0
29/03/2019
24.24
 35,300 23.23 24.24 22.87 5,000 0 0.1
28/03/2019
23.23
 37,300 22.41 23.23 22.41 31,500 0 0.8
27/03/2019
22.41
 17,200 22.41 22.87 21.95 9,900 0 0.2
26/03/2019
22.41
 9,000 21.59 22.41 22.32 1,800 0 0.0
25/03/2019
21.59
 8,900 22.41 22.68 21.59 6,100 0 0.1
22/03/2019
22.41
 46,600 22.13 23.14 21.59 0 0 0
21/03/2019
22.13
 9,700 22.68 22.77 22.04 0 0 0
20/03/2019
22.68
 14,506 21.22 22.77 21.49 9,800 0 0.2
19/03/2019
21.22
 4,100 22.23 22.23 21.22 900 0 0.0
18/03/2019
22.23
 3,000 21.95 22.32 22.04 0 0 0
15/03/2019
21.95
 400 21.77 21.95 21.95 200 0 0.0
14/03/2019
21.77
 14,000 21.68 23.23 21.40 800 0 0.0
13/03/2019
21.68
 7,900 23.23 23.23 21.68 0 0 0
12/03/2019
23.23
 4,617 23.23 23.23 22.13 2,600 0 0.1
11/03/2019
23.23
 3 23.23 23.23 23.23 0 0 0
08/03/2019
23.23
 900 22.77 23.23 23.05 0 0 0
07/03/2019
22.77
 3,614 22.68 23.05 22.77 0 0 0
06/03/2019
22.68
 3,810 23.32 23.32 22.59 170,200 0 3.7
05/03/2019
23.32
 2,500 23.60 23.60 22.87 0 0 0
04/03/2019
23.60
 24,800 23.69 23.78 22.41 17,000 0 0.4
01/03/2019
23.69
 6,850 23.32 23.69 22.87 1,500 0 0.0
28/02/2019
23.32
 4,500 23.32 23.96 23.32 0 0 0
27/02/2019
23.32
 301,320 22.87 23.87 22.87 60,000 0 1.5
26/02/2019
22.87
 312,700 21.68 23.78 21.86 122,500 0 3.1
25/02/2019
21.68
 7,800 21.95 21.95 21.49 0 0 0
22/02/2019
21.95
 3,100 21.59 21.95 21.59 0 0 0
21/02/2019
21.59
 5,300 21.68 21.68 21.59 0 0 0
20/02/2019
21.68
 6,206 21.49 21.95 21.68 0 0 0
19/02/2019
21.49
 51,230 20.94 22.41 20.85 0 0 0
18/02/2019
20.94
 30,606 20.58 21.22 20.21 0 0 0
15/02/2019
20.58
 100 21.31 21.31 20.58 0 0 0
14/02/2019
21.31
 21,300 21.59 21.59 20.12 10,000 0 0.2
13/02/2019
21.59
 16,200 21.04 21.59 20.67 15,000 0 0.3
12/02/2019
21.04
 10,502 21.40 22.77 20.58 0 0 0
11/02/2019
21.40
 1,200 20.40 21.40 21.40 0 0 0
01/02/2019
20.40
 11,200 21.04 21.40 20.30 0 0 0
31/01/2019
21.04
 1,114 20.21 21.04 20.12 1,000 0 0.0
30/01/2019
20.21
 0 20.58 20.21 20.21 0 0 0
29/01/2019
20.58
 3,500 20.85 20.85 20.03 1,000 0 0.0
28/01/2019
20.85
 1,000 20.21 20.85 20.85 0 0 0
25/01/2019
20.21
 4,400 20.76 20.76 20.12 0 0 0
24/01/2019
20.76
 1,400 20.58 20.76 19.66 1,000 0 0.0
23/01/2019
20.58
 3,100 20.85 20.85 19.66 1,000 0 0.0
22/01/2019
20.85
 1,100 20.12 20.85 20.85 1,000 0 0.0
21/01/2019
20.12
 4,400 20.49 21.13 19.66 0 0 0
18/01/2019
20.49
 1,300 20.40 20.49 19.02 1,000 0 0.0
17/01/2019
20.40
 2,000 20.49 20.49 19.94 1,000 0 0.0
16/01/2019
20.49
 2,100 20.30 20.49 19.21 2,000 0 0.0
15/01/2019
20.30
 500 20.49 21.04 20.30 0 0 0
14/01/2019
20.49
 3,800 20.76 20.76 19.21 3,000 0 0.1
11/01/2019
20.76
 2,200 20.94 20.94 18.29 0 0 0
10/01/2019
20.94
 3,500 21.22 21.22 19.21 2,100 0 0.0
09/01/2019
21.22
 100 20.76 21.22 21.22 0 0 0
08/01/2019
20.76
 6,900 20.67 20.85 20.58 0 0 0
07/01/2019
20.67
 222,600 20.76 20.76 18.20 159,200 0 3.2
04/01/2019
20.76
 4,700 20.12 20.76 20.58 4,700 1,000 0.1
03/01/2019
20.12
 12,700 21.95 21.95 20.12 0 0 0
02/01/2019
21.95
 32,500 22.13 22.50 20.58 12,000 0 0.3
28/12/2018
22.13
 1,104,800 22.68 22.87 21.22 1,045,000 0 25.8
27/12/2018
22.68
 151,700 21.95 22.68 21.59 120,000 0 2.9
26/12/2018
21.95
 109,800 21.40 21.95 21.04 90,000 0 2.1
25/12/2018
21.40
 33,500 21.59 21.59 20.58 30,000 0 0.7
24/12/2018
21.59
 85,900 21.77 21.77 20.58 48,000 0 1.1
21/12/2018
21.77
 95,200 21.40 21.77 20.58 45,000 0 1.0
20/12/2018
21.40
 41,100 21.31 21.40 20.58 40,000 0 0.9
19/12/2018
21.31
 22,200 21.40 21.40 20.58 20,000 0 0.5
18/12/2018
21.40
 42,000 21.31 21.40 19.30 35,000 0 0.8
17/12/2018
21.31
 32,400 21.49 21.49 21.04 27,000 0 0.6
14/12/2018
21.49
 45,400 21.31 21.49 21.04 36,000 0 0.8
13/12/2018
21.31
 48,700 21.04 21.31 20.85 45,000 0 1.0
12/12/2018
21.04
 31,000 20.85 21.04 20.58 30,000 0 0.7
11/12/2018
20.85
 45,300 20.58 20.85 20.12 25,000 0 0.6
10/12/2018
20.58
 11,000 20.49 20.58 20.49 10,000 0 0.2
07/12/2018
20.49
 30,700 20.58 20.58 20.12 30,000 0 0.7
06/12/2018
20.58
 33,800 20.67 20.67 18.84 30,000 0 0.7
05/12/2018
20.67
 10,000 20.58 20.67 20.30 10,000 0 0.2
04/12/2018
20.58
 31,400 20.30 20.58 18.66 30,000 0 0.7
03/12/2018
20.30
 18,800 19.66 20.58 19.94 18,000 0 0.4
30/11/2018
19.66
 11,200 19.76 20.12 19.30 7,000 0 0.2
29/11/2018
19.76
 15,100 19.21 19.76 18.57 15,000 0 0.3
28/11/2018
19.21
 1,000 18.11 19.21 18.29 1,000 0 0.0
27/11/2018
18.11
 0 18.11 18.11 18.11 0 0 0
26/11/2018
18.11
 0 18.11 18.11 18.11 0 0 0
23/11/2018
18.11
 0 18.29 18.11 18.11 0 0 0
22/11/2018
18.29
 15,000 18.29 18.29 17.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |