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

65.50
-0.20
(-0.30%)
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
(2024-10-22) 		1.67 2.62% 5,763,100 187,900 12.6
64
68.60
65.50
2 tháng
(2024-09-23) 		-4.73 -6.71% 13,267,100 233,600 16.0
64
71.41
65.50
3 tháng
(2024-08-23) 		-5.61 -7.87% 23,143,600 2,332,800 165.9
64
71.41
65.50
6 tháng
(2024-05-27) 		4.53 7.41% 83,763,100 6,907,400 479.4
59.89
72.20
65.50
12 tháng
(2023-11-27) 		8.08 14.02% 176,045,400 2,520,484 187.7
49.74
72.20
65.50
24 tháng
(2022-12-02) 		-12.82 -16.32% 219,575,000 1,191,386 74.4
49.74
83.57
65.50
36 tháng
(2021-12-07) 		17.95 37.60% 303,038,500 12,849,229 949.7
47.75
94.48
65.50
60 tháng
(2019-12-18) 		38.24 139.28% 353,764,794 11,258,449 885.5
15.09
94.48
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
17.93
 100 18.11 18.11 17.93 0 0 0
19/11/2018
18.11
 0 18.29 18.11 18.11 0 0 0
16/11/2018
18.29
 12,900 17.20 18.29 17.38 0 0 0
15/11/2018
17.20
 36,800 17.84 18.48 17.20 0 0 0
14/11/2018
17.84
 900 18.02 18.11 17.84 0 0 0
13/11/2018
18.02
 300 18.20 18.20 18.02 0 0 0
12/11/2018
18.20
 30,200 17.93 18.20 17.65 0 0 0
09/11/2018
17.93
 34,100 18.29 18.29 17.93 0 0 0
08/11/2018
18.29
 1,000 18.02 18.29 18.11 0 0 0
07/11/2018
18.02
 31,100 17.38 18.29 17.84 0 0 0
06/11/2018
17.38
 6,700 17.56 17.65 17.38 0 0 0
05/11/2018
17.56
 11,600 17.84 17.84 17.56 0 0 0
02/11/2018
17.84
 0 17.84 17.84 17.84 0 0 0
01/11/2018
17.84
 2,200 18.75 18.75 17.84 0 0 0
31/10/2018
18.75
 10,300 17.84 18.75 17.56 10,000 0 0.2
30/10/2018
17.84
 1,200 17.56 17.84 17.38 0 0 0
29/10/2018
17.56
 20,800 17.65 18.20 17.56 0 0 0
26/10/2018
17.65
 1,700 18.20 18.20 17.65 0 0 0
25/10/2018
18.20
 18,300 17.56 18.20 18.11 0 0 0
24/10/2018
17.56
 1,000 18.11 18.11 17.56 0 0 0
23/10/2018
18.11
 40,845 18.29 19.39 18.11 0 0 0
22/10/2018
18.29
 100 17.74 18.29 18.29 0 0 0
19/10/2018
17.74
 9,900 17.56 17.93 17.56 0 0 0
18/10/2018
17.56
 1,500 18.57 18.57 17.56 0 0 0
17/10/2018
18.57
 18,800 17.56 18.57 16.92 4,000 0 0.1
16/10/2018
17.56
 8,100 17.84 17.84 17.56 0 0 0
15/10/2018
17.84
 2,900 18.02 18.02 17.84 0 0 0
12/10/2018
18.02
 10,300 18.11 18.11 17.56 10,000 0 0.2
11/10/2018
18.11
 11,000 18.38 18.38 16.92 0 0 0
10/10/2018
18.38
 20,445 18.38 18.48 17.93 16,000 0 0.3
09/10/2018
18.38
 27,500 18.11 19.30 16.92 20,000 0 0.4
08/10/2018
18.11
 2,300 18.93 18.93 16.92 0 0 0
05/10/2018
18.93
 2,300 19.94 19.94 18.66 0 0 0
04/10/2018
19.94
 68,400 20.03 20.03 19.21 0 0 0
03/10/2018
20.03
 6,000 20.40 20.40 20.03 0 0 0
02/10/2018
20.40
 111,200 20.12 20.49 19.21 14,700 0 0.3
01/10/2018
20.12
 103,800 18.02 20.58 17.84 14,500 0 0.3
28/09/2018
18.02
 50,800 18.29 18.29 18.02 27,800 0 0.6
27/09/2018
18.29
 25,500 18.20 18.57 17.74 19,000 1,000 0.4
26/09/2018
18.20
 42,710 17.56 18.29 17.38 25,000 0 0.5
25/09/2018
17.56
 67,100 16.65 17.84 16.65 45,000 0 0.9
24/09/2018
16.65
 21,090 15.73 16.65 16.19 0 0 0
21/09/2018
15.73
 72,600 14.36 15.73 13.45 10,000 0 0.2
20/09/2018
14.36
 32,800 14.18 14.36 13.45 0 0 0
19/09/2018
14.18
 7,000 12.80 14.18 13.08 0 0 0
18/09/2018
12.80
 37,800 13.63 14.54 12.80 0 0 0
17/09/2018
13.63
 3,700 13.72 13.72 13.26 0 0 0
14/09/2018
13.72
 200 13.35 13.72 13.72 0 0 0
13/09/2018
13.35
 21,700 13.72 13.72 12.44 0 0 0
12/09/2018
13.72
 3,000 13.72 13.72 13.72 0 0 0
11/09/2018
13.72
 300 13.81 13.81 13.72 0 0 0
10/09/2018
13.81
 5,500 13.72 13.81 12.80 0 0 0
07/09/2018
13.72
 3,500 13.72 13.72 13.72 0 0 0
06/09/2018
13.72
 2,490 13.72 13.72 13.72 0 0 0
05/09/2018
13.72
 5,700 13.81 13.81 13.63 0 0 0
04/09/2018
13.81
 10,000 13.63 13.81 13.72 0 0 0
31/08/2018
13.63
 6,400 13.72 13.72 13.63 0 0 0
30/08/2018
13.72
 1,600 13.72 13.72 13.72 0 0 0
29/08/2018
13.72
 2,300 13.99 13.99 13.72 0 0 0
28/08/2018
13.99
 13,700 14.36 14.36 13.72 0 0 0
27/08/2018
14.36
 3,100 14.27 14.54 13.99 0 0 0
24/08/2018
14.27
 1,000 14.18 14.82 14.18 0 0 0
23/08/2018
14.18
 10,100 14.18 14.18 13.99 0 0 0
22/08/2018
14.18
 3,800 13.99 14.36 13.72 0 0 0
21/08/2018
13.99
 700 14.18 14.18 13.72 0 0 0
20/08/2018
14.18
 11,700 13.90 14.18 13.90 0 0 0
17/08/2018
13.90
 8,100 14.09 14.36 13.90 0 0 0
16/08/2018
14.09
 5,000 13.90 14.09 13.99 0 0 0
15/08/2018
13.90
 8,200 13.81 14.18 13.90 0 0 0
14/08/2018
13.81
 24,110 13.90 14.18 13.81 0 0 0
13/08/2018
13.90
 17,800 14.09 14.09 13.81 0 0 0
10/08/2018
14.09
 11,010 13.99 14.09 13.81 0 0 0
09/08/2018
13.99
 45,000 14.18 14.27 13.26 0 0 0
08/08/2018
14.18
 16,500 14.54 14.54 13.08 0 0 0
07/08/2018
14.54
 6,200 14.63 15.00 13.90 0 0 0
06/08/2018
14.63
 6,600 14.91 14.91 13.81 0 0 0
03/08/2018
14.91
 7,400 14.36 15.27 13.72 0 0 0
02/08/2018
14.36
 3,100 15.46 15.46 14.36 0 0 0
01/08/2018
15.46
 3,100 16.19 16.19 15.46 0 0 0
31/07/2018
16.19
 24,400 15.91 16.19 13.72 15,000 0 0.3
30/07/2018
15.91
 100 15.64 15.91 15.91 0 0 0
27/07/2018
15.64
 200 14.18 15.91 15.64 0 0 0
26/07/2018
14.18
 5,110 15.91 16.37 14.18 0 0 0
25/07/2018
15.91
 500 14.91 15.91 15.46 0 0 0
24/07/2018
14.91
 0 14.63 14.91 14.91 0 0 0
23/07/2018
14.63
 4,000 15.46 16.46 14.63 0 0 0
20/07/2018
15.46
 4,800 13.72 15.55 14.63 0 0 0
19/07/2018
13.72
 28,300 13.72 13.72 13.72 0 0 0
18/07/2018
13.72
 1,300 13.72 13.72 13.72 0 0 0
17/07/2018
13.72
 500 13.35 13.72 13.72 0 0 0
16/07/2018
13.35
 12,400 13.26 13.72 13.35 0 0 0
13/07/2018
13.26
 1,300 13.26 13.26 13.26 0 0 0
12/07/2018
13.26
 800 12.80 13.26 13.26 0 0 0
11/07/2018
12.80
 83,101 13.81 13.81 11.80 0 0 0
10/07/2018
13.81
 76,100 13.72 13.81 13.81 0 0 0
09/07/2018
13.72
 6,700 13.63 14.63 13.72 0 0 0
06/07/2018
13.63
 222,600 13.63 13.72 11.80 25,000 0 0.4
05/07/2018
13.63
 14,500 14.45 14.54 13.63 0 2,200 -0.0
04/07/2018
14.45
 46,200 16.46 16.46 14.45 0 46,200 -0.7
03/07/2018
16.46
 3,200 17.84 19.02 16.46 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |