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
(2024-08-19) 		-1.10 -1.52% 11,547,600 1,797,220 128.1
69.50
72.50
71.40
2 tháng
(2024-07-22) 		3.70 5.47% 32,462,500 4,943,267 345.6
66.70
73.30
71.40
3 tháng
(2024-06-20) 		7.40 11.56% 55,344,700 5,908,470 410.8
61.90
73.30
71.40
6 tháng
(2024-03-22) 		5.70 8.68% 102,452,500 4,468,197 320.9
50.50
73.30
71.40
12 tháng
(2023-09-25) 		4.32 6.44% 172,847,500 1,351,481 105.8
50.50
73.30
71.40
24 tháng
(2022-09-29) 		-11.50 -13.87% 210,995,000 1,873,206 151.9
50.50
88.67
71.40
36 tháng
(2021-10-04) 		28.17 65.17% 311,274,700 10,588,726 814.7
43.13
95.92
71.40
60 tháng
(2019-10-15) 		42.86 150.16% 341,490,948 10,514,646 819.2
15.32
95.92
71.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
52.50
 328,300 52.80 53.30 52.20 1,600 23,200 -1.1
24/04/2024
52.30
 771,300 51 52.60 50.90 49,300 27,100 1.2
23/04/2024
50.50
 625,000 52.70 53 50.40 25,100 6,600 0.9
22/04/2024
52.70
 307,500 51.80 52.90 51.70 17,700 8,600 0.5
19/04/2024
51.60
 1,151,400 52.30 53.30 50.70 122,300 22,100 5.2
17/04/2024
54.30
 522,600 56.20 56.20 54.30 13,400 4,400 0.5
16/04/2024
55.60
 791,000 56.80 57 54.80 25,600 100 1.4
15/04/2024
56.80
 1,287,700 61.20 61.20 56.80 51,600 220,300 -10.1
12/04/2024
61
 950,000 60.70 61 59.70 65,100 301,600 -14.2
11/04/2024
60.30
 684,300 61 61 60.30 2,000 200,100 -12.0
10/04/2024
61.30
 580,500 61.80 62.30 61.20 15,000 300,100 -17.6
09/04/2024
61.80
 475,200 61.90 61.90 61 11,600 0 0.7
08/04/2024
62
 407,800 62.60 62.70 62 1,400 7,200 -0.4
05/04/2024
62.60
 703,700 63 63.30 62.60 7,100 38,800 -2.0
04/04/2024
63.50
 635,400 64.40 64.40 63.50 4,000 57,100 -3.4
03/04/2024
64.40
 482,600 65.30 65.30 64.30 6,800 43,900 -2.4
02/04/2024
65.40
 624,000 64.40 65.40 63.70 146,300 28,000 7.7
01/04/2024
64.30
 719,500 65 65.40 64.10 65,000 39,700 1.6
29/03/2024
64.90
 610,900 65.40 65.50 64.90 0 9,000 -0.6
28/03/2024
65.30
 580,100 65.70 66 65.10 14,000 101,600 -5.7
27/03/2024
65.20
 456,200 65.70 65.70 64.90 0 103,000 -6.7
26/03/2024
65.10
 650,900 65 65.40 64.80 44,800 100,000 -3.6
25/03/2024
65.10
 727,200 65.70 66.20 64.80 170,500 85,100 5.6
22/03/2024
65.70
 1,195,100 65.70 66.10 65.10 95,500 209,500 -7.5
21/03/2024
65.70
 801,600 65 66.10 65.20 0 220,100 -14.4
20/03/2024
65
 798,600 64.40 65.30 63.80 10,100 109,700 -6.4
19/03/2024
64.40
 598,600 64.60 65.30 64.30 17,600 208,100 -12.3
18/03/2024
64.60
 2,083,300 67.50 68.10 63 151,200 475,500 -21.3
15/03/2024
67.50
 1,295,800 67.90 68.90 67.30 16,600 486,500 -31.9
14/03/2024
67.90
 1,920,800 69.20 70.70 67.80 3,400 262,700 -17.9
13/03/2024
69.20
 1,393,800 67.90 69.70 68 104,100 224,600 -8.2
12/03/2024
67.90
 1,302,100 67.10 68.90 66.20 170,400 223,800 -3.7
11/03/2024
67.10
 1,555,300 69.30 69.90 66.70 25,400 305,800 -19.3
08/03/2024
69.30
 2,468,700 69 71 69.30 55,600 362,700 -21.5
07/03/2024
69
 1,915,800 66.20 69 66.20 60,700 205,000 -9.7
06/03/2024
66.20
 1,573,500 65.50 67.70 65 58,800 86,100 -1.8
05/03/2024
65.50
 1,338,200 65.40 66.40 64.60 200 342,300 -22.4
04/03/2024
65.40
 1,829,500 63.60 66.40 63.80 68,800 353,800 -18.5
01/03/2024
63.60
 851,900 63.30 64 63.10 18,100 351,900 -21.2
29/02/2024
63.30
 871,800 63.40 64.60 63.20 3,100 231,000 -14.5
28/02/2024
63.40
 787,200 63.30 64.30 62.90 4,500 340,200 -21.3
27/02/2024
63.30
 1,032,000 63.30 63.80 62.90 0 380,500 -24.0
26/02/2024
63.30
 775,900 63.30 63.80 62.70 600 182,900 -11.5
23/02/2024
63.30
 1,431,800 65.10 65.60 63.30 5,000 341,200 -21.7
22/02/2024
65.10
 1,318,800 65.80 67.30 65.10 200 250,616 -16.6
21/02/2024
65.80
 1,599,400 63.80 66 63.50 54,700 371,000 -20.4
20/02/2024
63.80
 519,600 64.30 64.80 63.70 0 191,100 -12.2
19/02/2024
64.30
 999,900 63.60 65 63 10,300 202,700 -12.3
16/02/2024
63.60
 593,100 63.70 64.70 63.50 5,900 100,000 -6.0
15/02/2024
63.70
 369,000 64 64.50 63.20 13,600 22,200 -0.5
07/02/2024
64
 276,500 63.80 64.70 63.50 4,800 16,200 -0.7
06/02/2024
63.80
 469,000 63.50 65 63.20 10,500 61,000 -3.2
05/02/2024
63.50
 633,500 64.50 64.80 63.50 0 114,900 -7.4
02/02/2024
64.50
 680,400 66 66 64.50 200 109,300 -7.1
01/02/2024
66
 738,100 65.30 66.50 64.30 5,400 1,000 0.3
31/01/2024
65.30
 980,700 65.30 65.50 63.80 354,900 1,700 22.9
30/01/2024
65.30
 1,708,300 62.10 65.50 61.70 584,100 27,300 35.7
29/01/2024
62.10
 588,400 61.80 62.80 61.70 235,800 0 14.7
26/01/2024
61.80
 586,200 61.60 62 61.20 276,300 0 17.1
25/01/2024
61.60
 567,400 62 62 60.80 275,300 12,700 16.2
24/01/2024
62
 509,600 62 63 61.50 147,600 4,400 9.0
23/01/2024
62
 818,700 61.20 62.80 61.30 138,500 5,000 8.3
22/01/2024
61.20
 489,100 61.20 61.70 60.50 150,500 100 9.2
19/01/2024
61.20
 666,500 60.30 61.20 60.30 202,300 1,000 12.3
18/01/2024
60.30
 464,100 59.90 60.30 59.40 151,200 5,000 8.8
17/01/2024
59.90
 378,500 59.40 60 59.20 26,000 81,000 -3.3
16/01/2024
59.40
 411,300 59.50 59.60 58.90 45,100 75,000 -1.8
15/01/2024
59.50
 199,700 59.90 60.50 59.20 0 75,000 -4.5
12/01/2024
59.90
 521,400 60.40 60.40 59.10 5,400 0 0.3
11/01/2024
60.40
 711,300 59.20 61.60 58.80 17,100 87,900 -4.3
10/01/2024
59.20
 481,600 59.60 59.60 58.90 2,200 76,400 -4.4
09/01/2024
59.60
 608,600 60.30 60.30 59.40 5,400 80,500 -4.5
08/01/2024
60.30
 550,200 60.50 60.80 60 5,000 75,000 -4.2
05/01/2024
60.50
 515,600 60.80 61 60 0 75,000 -4.5
04/01/2024
60.80
 547,100 61.50 61.60 60.80 14,000 75,100 -3.7
03/01/2024
61.50
 623,300 61.90 61.90 60.60 11,400 76,400 -4.0
02/01/2024
61.90
 349,200 62.90 63.10 61.90 400 3,800 -0.2
29/12/2023
62.90
 608,700 62.70 62.90 62.10 401,000 0 25.2
28/12/2023
62.70
 529,400 62.60 62.70 61.80 250,000 400 15.6
27/12/2023
62.60
 464,200 62.30 63 62 150,000 200 9.4
26/12/2023
62.30
 517,700 61.90 63.40 61.40 75,000 1,200 4.6
25/12/2023
61.90
 515,700 61.80 62 61 107,600 900 6.6
22/12/2023
61.80
 398,000 61.80 61.80 60.80 100,000 2,300 6.0
21/12/2023
61.80
 281,800 61.30 61.80 60.30 100,000 3,000 6.0
20/12/2023
61.30
 314,100 61 61.80 60.30 75,100 1,400 4.5
19/12/2023
61
 478,000 60.70 61 58.70 100,400 0 6.1
18/12/2023
60.70
 454,400 62 62 59.70 13,800 10,200 0.2
15/12/2023
62
 411,900 63.70 63.70 62 15,400 2,100 0.8
14/12/2023
63.70
 348,300 63.90 64 63 20,200 400 1.3
13/12/2023
63.90
 440,200 64.40 64.50 63.50 4,300 7,200 -0.2
12/12/2023
64.40
 336,500 65.10 65.30 64.10 5,300 9,300 -0.3
11/12/2023
65.10
 453,600 65 65.90 63.90 4,000 8,700 -0.3
08/12/2023
65
 514,300 64.80 67 64.40 3,200 5,300 -0.1
07/12/2023
64.80
 670,900 66 67.70 63.30 11,400 27,900 -1.1
06/12/2023
66
 716,200 63.30 67.70 64.60 10,300 15,500 -0.4
05/12/2023
63.30
 1,173,900 59.20 63.30 60 53,000 43,600 0.6
04/12/2023
59.20
 667,400 58.20 59.80 57.60 24,400 8,100 1.0
01/12/2023
58.20
 252,900 58.20 58.20 57.20 6,000 14,400 -0.5
30/11/2023
58.20
 330,100 58.20 58.20 57.40 1,100 11,800 -0.6
29/11/2023
58.20
 229,500 58.50 58.80 57.50 3,100 17,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |