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)
28/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
28/11/2023
58.50
 262,600 58.50 58.50 57.10 12,700 22,600 -0.6
27/11/2023
58.50
 216,300 58.01 58.50 56.82 5,700 9,200 -0.2
24/11/2023
58.01
 349,500 58.11 58.11 56.23 7,200 53,700 -2.7
23/11/2023
58.11
 365,300 59.09 59.49 58.11 17,100 10,000 0.4
22/11/2023
59.09
 274,200 59.39 59.88 58.70 49,700 8,100 2.5
21/11/2023
59.39
 328,900 60.57 61.06 59.39 46,500 6,200 2.4
20/11/2023
60.57
 383,600 60.57 60.57 59.39 75,500 42,100 2.1
17/11/2023
60.57
 429,400 61.56 62.05 59.78 43,200 51,400 -0.5
16/11/2023
61.56
 298,800 61.16 61.66 60.47 0 0 0
15/11/2023
61.16
 526,200 59.19 62.05 59.49 84,000 35,100 3.0
14/11/2023
59.19
 263,500 58.99 59.39 58.50 51,700 48,900 0.2
13/11/2023
58.99
 294,300 59.58 59.58 58.40 41,400 47,600 -0.4
10/11/2023
59.58
 335,700 60.18 60.18 58.70 49,900 42,000 0.5
09/11/2023
60.18
 355,500 58.80 60.37 58.20 54,200 50,700 0.2
08/11/2023
58.80
 284,900 57.41 58.80 56.43 70,900 42,500 1.7
07/11/2023
57.41
 240,600 58.60 58.60 57.22 38,000 39,000 -0.1
06/11/2023
58.60
 263,600 57.71 58.60 56.92 59,800 40,600 1.2
03/11/2023
57.71
 216,200 58.01 58.50 56.63 57,500 43,400 0.8
02/11/2023
58.01
 265,200 57.22 58.01 55.93 81,200 38,600 2.5
01/11/2023
57.22
 166,400 57.81 57.81 55.74 54,000 5,700 2.8
31/10/2023
57.81
 206,000 58.70 58.70 55.84 52,500 5,500 2.8
30/10/2023
58.70
 76,500 58.20 58.70 56.33 48,800 5,000 2.6
27/10/2023
58.20
 213,200 58.80 58.80 55.74 49,300 4,200 2.6
26/10/2023
58.80
 216,500 61.76 61.76 58.11 50,000 26,900 1.4
25/10/2023
61.76
 155,500 62.54 62.54 61.46 28,400 43,600 -0.9
24/10/2023
62.54
 200,500 62.74 62.74 61.16 49,900 43,600 0.4
23/10/2023
62.74
 152,100 63.73 63.73 61.16 17,200 40,000 -1.4
20/10/2023
63.73
 171,400 62.15 63.73 61.16 24,700 7,200 1.1
19/10/2023
62.15
 154,300 61.95 62.84 61.16 54,200 3,300 3.2
18/10/2023
61.95
 299,800 63.33 63.63 60.87 60,700 400 3.8
17/10/2023
63.33
 316,400 64.81 65.21 63.33 14,700 72,500 -3.7
16/10/2023
64.81
 295,200 65.80 66.89 64.81 100 81,800 -5.4
13/10/2023
65.80
 249,700 66.69 66.69 65.31 5,100 89,300 -5.6
12/10/2023
66.69
 296,700 67.38 67.38 66.19 1,100 89,800 -6.0
11/10/2023
67.38
 169,000 67.97 67.97 66.69 31,000 53,700 -1.5
10/10/2023
67.97
 141,100 67.97 67.97 67.38 2,100 60,700 -4.0
09/10/2023
67.97
 96,400 68.56 68.56 67.48 1,400 30,800 -2.0
06/10/2023
68.56
 161,400 67.97 68.56 66.69 67,300 800 4.6
05/10/2023
67.97
 86,600 68.07 68.07 66.49 2,300 5,900 -0.2
04/10/2023
68.07
 126,600 67.58 68.07 65.60 6,900 12,400 -0.4
03/10/2023
67.58
 138,200 68.46 68.46 66.19 7,200 10,000 -0.2
02/10/2023
68.46
 101,300 68.56 68.76 67.18 800 4,000 -0.2
29/09/2023
68.56
 186,500 66.29 68.56 66.10 1,900 8,100 -0.4
28/09/2023
66.29
 133,900 65.31 67.08 64.22 3,700 14,200 -0.7
27/09/2023
65.31
 234,000 65.01 65.31 63.14 78,000 78,400 0.0
26/09/2023
65.01
 237,800 67.08 67.08 65.01 23,800 114,800 -6.1
25/09/2023
67.08
 249,700 68.56 68.56 66.29 17,200 71,900 -3.7
22/09/2023
68.56
 333,000 69.65 69.65 66.49 8,600 80,100 -4.9
21/09/2023
69.65
 366,800 69.06 70.04 68.07 11,700 8,000 0.3
20/09/2023
69.06
 261,000 67.08 69.06 65.80 3,800 7,700 -0.3
19/09/2023
67.08
 296,000 67.08 67.08 65.11 7,700 4,900 0.2
18/09/2023
67.08
 294,800 68.07 68.36 66.00 0 0 0
15/09/2023
68.07
 320,600 69.35 69.35 67.58 11,700 102,100 -6.2
14/09/2023
69.35
 311,900 70.04 70.04 68.17 6,900 15,000 -0.6
13/09/2023
70.04
 515,500 70.83 70.83 69.15 4,800 112,000 -7.6
12/09/2023
70.83
 274,300 70.04 70.83 69.25 19,300 3,200 1.1
11/09/2023
70.04
 383,100 71.62 72.51 70.04 10,300 12,500 -0.1
08/09/2023
71.62
 419,400 70.04 71.92 69.15 121,400 6,000 8.3
07/09/2023
70.04
 284,100 70.24 70.34 69.25 21,100 10,700 0.7
06/09/2023
70.24
 320,800 70.34 70.34 69.06 11,500 13,100 -0.1
05/09/2023
70.34
 256,600 71.23 71.23 70.04 3,200 15,400 -0.9
31/08/2023
71.23
 338,200 70.83 71.82 69.75 17,000 14,800 0.2
30/08/2023
70.83
 436,800 70.34 70.83 68.07 26,100 8,900 1.2
29/08/2023
70.34
 425,600 68.46 70.73 68.76 78,100 6,700 5.1
28/08/2023
68.46
 380,600 65.60 68.66 65.70 22,500 5,400 1.2
25/08/2023
65.60
 238,200 66.10 66.10 65.21 8,100 7,700 0.0
24/08/2023
66.10
 265,300 66.79 66.79 65.11 13,000 7,700 0.4
23/08/2023
66.79
 201,100 67.58 67.58 65.41 2,100 12,000 -0.7
22/08/2023
67.58
 238,100 68.46 68.46 64.91 5,800 4,700 0.1
21/08/2023
68.46
 161,200 67.08 68.86 66.59 53,100 1,400 3.6
18/08/2023
67.08
 387,000 71.03 71.03 67.08 18,900 2,100 1.2
17/08/2023
71.03
 233,000 71.92 71.92 70.34 1,100 43,300 -3.0
16/08/2023
71.92
 316,800 72.21 72.21 70.83 2,500 70,400 -4.9
15/08/2023
72.21
 252,500 72.51 72.90 71.13 800 6,500 -0.4
14/08/2023
72.51
 182,800 73.10 73.40 72.01 4,000 10,800 -0.5
11/08/2023
73.10
 284,500 73.00 73.49 70.93 3,200 4,400 -0.1
10/08/2023
73.00
 343,900 75.07 75.07 73.00 1,700 27,800 -2.0
09/08/2023
75.07
 154,400 75.66 75.96 74.97 1,500 1,400 0.0
08/08/2023
75.66
 155,700 75.66 76.36 75.57 4,600 10,100 -0.4
07/08/2023
75.66
 255,200 76.16 76.45 75.47 1,500 91,800 -6.9
04/08/2023
76.16
 177,200 76.36 77.24 76.06 10,000 30,200 -1.6
03/08/2023
76.36
 143,300 76.85 77.34 76.16 6,300 9,500 -0.2
02/08/2023
76.85
 139,600 77.93 77.93 76.65 3,300 16,300 -1.0
01/08/2023
77.93
 216,500 79.91 79.91 77.54 3,800 46,200 -3.3
31/07/2023
79.91
 159,800 76.95 79.91 76.45 3,200 9,800 -0.5
28/07/2023
76.95
 114,000 77.44 77.44 76.75 19,000 9,200 0.8
27/07/2023
77.44
 70,300 77.34 77.84 76.85 9,400 6,600 0.2
26/07/2023
77.34
 58,100 76.95 77.44 77.05 4,600 5,200 -0.0
25/07/2023
76.95
 144,100 78.13 78.13 76.95 2,200 19,400 -1.4
24/07/2023
78.13
 171,300 78.53 78.72 77.84 13,900 60,900 -3.7
21/07/2023
78.53
 541,700 79.22 79.22 78.03 5,400 2,300 0.2
20/07/2023
79.22
 268,200 79.02 79.41 78.43 32,600 3,500 2.3
19/07/2023
79.02
 315,500 78.72 79.61 78.72 20,800 0 1.7
18/07/2023
78.72
 352,700 78.92 79.22 78.43 19,400 4,600 1.2
17/07/2023
78.92
 330,800 79.71 79.91 78.82 2,700 5,600 -0.2
14/07/2023
79.71
 333,700 79.91 80.50 79.12 1,200 2,200 -0.1
13/07/2023
79.91
 414,400 79.61 80.10 79.31 4,200 3,000 0.1
12/07/2023
79.61
 343,400 79.91 80.40 78.92 14,400 8,700 0.5
11/07/2023
79.91
 408,400 79.41 80.40 79.02 4,100 9,600 -0.4
10/07/2023
79.41
 278,000 79.02 79.41 78.72 6,800 8,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |