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)
03/07/2024
62.94
 545,500 63.24 63.24 62.25 67,300 31,200 2.3
02/07/2024
62.84
 659,100 62.25 62.94 61.96 52,000 253,300 -12.7
01/07/2024
62.15
 452,100 63.04 63.24 62.15 7,300 45,300 -2.4
28/06/2024
62.84
 1,137,000 64.81 64.81 61.86 188,600 5,900 11.7
27/06/2024
64.22
 1,488,600 65.01 66.69 64.22 41,300 48,100 -0.4
26/06/2024
65.01
 2,336,700 61.96 65.01 60.97 214,400 14,000 13.0
25/06/2024
62.06
 409,300 60.97 62.06 60.18 56,700 60,700 -0.2
24/06/2024
60.97
 943,800 63.04 63.04 60.48 111,700 102,800 0.5
21/06/2024
63.04
 689,000 63.63 63.83 62.45 55,200 131,000 -4.9
20/06/2024
63.04
 1,459,500 61.96 64.22 61.66 150,100 158,600 -0.5
19/06/2024
61.76
 509,900 61.66 61.76 60.87 133,000 50,000 5.2
18/06/2024
61.66
 355,700 60.97 61.66 60.87 63,600 800 3.9
17/06/2024
60.97
 502,300 62.25 62.25 60.78 2,900 13,300 -0.7
14/06/2024
61.86
 799,500 63.53 63.63 61.86 101,400 9,600 5.8
13/06/2024
63.43
 670,000 63.43 63.63 62.65 263,900 10,100 16.3
12/06/2024
63.24
 660,400 61.66 63.24 61.37 192,300 15,300 11.3
11/06/2024
61.96
 660,700 62.65 62.84 61.56 22,700 6,500 1.0
10/06/2024
62.35
 723,800 63.73 63.73 62.35 14,200 77,300 -4.0
07/06/2024
63.63
 675,000 64.03 64.03 62.45 102,000 9,500 5.9
06/06/2024
63.63
 1,095,800 62.65 64.03 62.65 11,900 72,200 -3.9
05/06/2024
62.65
 2,520,900 62.06 64.32 61.27 87,200 27,600 3.8
04/06/2024
61.37
 475,600 62.15 62.25 61.27 1,500 39,400 -2.4
03/06/2024
62.06
 1,024,900 60.68 62.55 60.48 37,600 103,300 -4.1
31/05/2024
59.89
 296,900 60.09 60.87 59.69 9,700 3,200 0.4
30/05/2024
60.09
 1,124,100 60.58 61.27 59.20 9,600 191,200 -11.1
29/05/2024
60.97
 719,600 61.56 61.86 60.58 3,700 126,900 -7.7
28/05/2024
61.76
 538,900 61.96 61.96 61.07 2,800 65,000 -3.9
27/05/2024
61.17
 728,700 60.48 62.06 59.59 57,200 129,700 -4.5
24/05/2024
60.58
 1,660,200 63.04 63.43 59.89 67,500 9,800 3.5
23/05/2024
63.24
 1,422,500 62.15 63.43 61.56 98,000 81,600 1.1
22/05/2024
62.15
 1,534,700 63.93 63.93 61.66 14,700 111,400 -6.1
21/05/2024
63.34
 2,202,000 62.94 64.12 62.15 11,600 45,900 -2.2
20/05/2024
61.96
 2,045,300 59.79 61.96 59.69 73,100 161,700 -5.7
17/05/2024
57.92
 460,400 57.23 58.61 57.23 3,800 13,700 -0.6
16/05/2024
57.23
 448,400 58.02 58.02 57.23 3,700 26,500 -1.3
15/05/2024
57.72
 409,500 58.12 58.12 57.33 3,000 32,900 -1.8
14/05/2024
57.52
 1,237,200 56.15 57.82 55.46 31,400 201,600 -9.7
13/05/2024
55.36
 409,100 56.83 57.13 54.96 8,000 10,700 -0.2
10/05/2024
56.15
 490,100 57.62 57.72 55.65 14,300 36,900 -1.3
09/05/2024
57.13
 1,730,800 53.58 57.13 53.58 151,100 12,600 7.8
08/05/2024
53.68
 510,400 53.98 53.98 52.80 17,100 12,300 0.3
07/05/2024
53.98
 420,400 54.47 54.77 53.78 3,000 14,300 -0.6
06/05/2024
54.27
 508,000 53.19 54.37 53.09 11,600 6,900 0.3
03/05/2024
52.99
 429,800 53.19 53.68 52.70 7,500 63,300 -3.0
02/05/2024
53.19
 489,100 51.71 53.19 51.71 67,000 13,300 2.9
26/04/2024
51.61
 349,000 51.22 52.01 51.22 600 22,700 -1.2
25/04/2024
51.71
 328,300 52.01 52.50 51.42 1,600 23,200 -1.1
24/04/2024
51.52
 771,300 50.24 51.81 50.14 49,300 27,100 1.2
23/04/2024
49.74
 625,000 51.91 52.21 49.64 25,100 6,600 0.9
22/04/2024
51.91
 307,500 51.02 52.11 50.92 17,700 8,600 0.5
19/04/2024
50.83
 1,151,400 51.52 52.50 49.94 122,300 22,100 5.2
17/04/2024
53.49
 522,600 55.36 55.36 53.49 13,400 4,400 0.5
16/04/2024
54.77
 791,000 55.95 56.15 53.98 25,600 100 1.4
15/04/2024
55.95
 1,287,700 60.28 60.28 55.95 51,600 220,300 -10.1
12/04/2024
60.09
 950,000 59.79 60.09 58.80 65,100 301,600 -14.2
11/04/2024
59.40
 684,300 60.09 60.09 59.40 2,000 200,100 -12.0
10/04/2024
60.38
 580,500 60.87 61.37 60.28 15,000 300,100 -17.6
09/04/2024
60.87
 475,200 60.97 60.97 60.09 11,600 0 0.7
08/04/2024
61.07
 407,800 61.66 61.76 61.07 1,400 7,200 -0.4
05/04/2024
61.66
 703,700 62.06 62.35 61.66 7,100 38,800 -2.0
04/04/2024
62.55
 635,400 63.43 63.43 62.55 4,000 57,100 -3.4
03/04/2024
63.43
 482,600 64.32 64.32 63.34 6,800 43,900 -2.4
02/04/2024
64.42
 624,000 63.43 64.42 62.75 146,300 28,000 7.7
01/04/2024
63.34
 719,500 64.03 64.42 63.14 65,000 39,700 1.6
29/03/2024
63.93
 610,900 64.42 64.52 63.93 0 9,000 -0.6
28/03/2024
64.32
 580,100 64.72 65.01 64.12 14,000 101,600 -5.7
27/03/2024
64.22
 456,200 64.72 64.72 63.93 0 103,000 -6.7
26/03/2024
64.12
 650,900 64.03 64.42 63.83 44,800 100,000 -3.6
25/03/2024
64.12
 727,200 64.62 65.21 63.83 170,500 85,100 5.6
22/03/2024
64.72
 1,195,100 65.01 65.11 64.12 95,500 209,500 -7.5
21/03/2024
64.72
 801,600 64.52 65.11 64.22 0 220,100 -14.4
20/03/2024
64.03
 798,600 63.43 64.32 62.84 10,100 109,700 -6.4
19/03/2024
63.43
 598,600 63.63 64.32 63.34 17,600 208,100 -12.3
18/03/2024
63.63
 2,083,300 66.59 67.08 62.06 151,200 475,500 -21.3
15/03/2024
66.49
 1,295,800 66.88 67.87 66.29 16,600 486,500 -31.9
14/03/2024
66.88
 1,920,800 68.36 69.64 66.78 3,400 262,700 -17.9
13/03/2024
68.16
 1,393,800 67.08 68.66 66.98 104,100 224,600 -8.2
12/03/2024
66.88
 1,302,100 65.80 67.87 65.21 170,400 223,800 -3.7
11/03/2024
66.09
 1,555,300 68.36 68.85 65.70 25,400 305,800 -19.3
08/03/2024
68.26
 2,468,700 68.95 69.94 68.26 55,600 362,700 -21.5
07/03/2024
67.97
 1,915,800 65.50 67.97 65.21 60,700 205,000 -9.7
06/03/2024
65.11
 1,143,800 64.81 66.69 64.03 58,800 86,100 -1.8
05/03/2024
64.52
 1,338,200 64.62 65.40 63.63 200 342,300 -22.4
04/03/2024
64.42
 1,829,500 63.43 65.40 62.84 68,800 353,800 -18.5
01/03/2024
62.65
 851,900 62.45 63.04 62.15 18,100 351,900 -21.2
29/02/2024
62.35
 871,800 62.55 63.63 62.25 3,100 231,000 -14.5
28/02/2024
62.45
 787,200 63.04 63.34 61.96 4,500 340,200 -21.3
27/02/2024
62.35
 1,032,000 62.55 62.84 61.96 0 380,500 -24.0
26/02/2024
62.35
 775,900 62.35 62.84 61.76 600 182,900 -11.5
23/02/2024
62.35
 1,431,800 64.22 64.62 62.35 5,000 341,200 -21.7
22/02/2024
64.12
 1,318,800 64.91 66.29 64.12 200 250,616 -16.6
21/02/2024
64.81
 1,599,400 62.84 65.01 62.55 54,700 371,000 -20.4
20/02/2024
62.84
 519,600 63.43 63.83 62.75 0 191,100 -12.2
19/02/2024
63.34
 999,900 62.75 64.03 62.06 10,300 202,700 -12.3
16/02/2024
62.65
 593,100 62.75 63.73 62.55 5,900 100,000 -6.0
15/02/2024
62.75
 369,000 63.53 63.53 62.25 13,600 22,200 -0.5
07/02/2024
63.04
 276,500 62.84 63.73 62.55 4,800 16,200 -0.7
06/02/2024
62.84
 469,000 62.55 64.03 62.25 10,500 61,000 -3.2
05/02/2024
62.55
 633,500 63.63 63.83 62.55 0 114,900 -7.4
02/02/2024
63.53
 680,400 64.12 65.01 63.53 200 109,300 -7.1

Chính sách bảo mật | Điều khoản sử dụng |