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
(2024-10-21) 		-0.50 -0.77% 5,813,500 215,900 14.4
64
68.60
65.70
2 tháng
(2024-09-23) 		-5.43 -7.71% 13,101,800 240,100 16.4
64
71.41
65.70
3 tháng
(2024-08-22) 		-5.92 -8.35% 23,425,900 2,340,300 166.4
64
71.41
65.70
6 tháng
(2024-05-24) 		4.42 7.30% 85,258,000 6,971,600 483.4
59.89
72.20
65.70
12 tháng
(2023-11-27) 		7.38 12.80% 175,880,100 2,526,984 188.1
49.74
72.20
65.70
24 tháng
(2022-12-01) 		-13.52 -17.21% 219,507,000 1,212,986 76.1
49.74
83.57
65.70
36 tháng
(2021-12-06) 		18.11 38.63% 303,388,500 12,882,029 951.4
46.89
94.48
65.70
60 tháng
(2019-12-17) 		37.82 139.18% 353,647,294 11,269,349 886.1
15.09
94.48
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
64.32
 980,700 64.52 64.52 62.84 354,900 1,700 22.9
30/01/2024
64.32
 1,708,300 61.17 64.52 60.78 584,100 27,300 35.7
29/01/2024
61.17
 588,400 61.46 61.86 60.78 235,800 0 14.7
26/01/2024
60.87
 586,200 60.97 61.07 60.28 276,300 0 17.1
25/01/2024
60.68
 567,400 60.68 60.78 59.89 275,300 12,700 16.2
24/01/2024
61.07
 509,600 62.06 62.06 60.58 147,600 4,400 9.0
23/01/2024
61.07
 818,700 60.87 61.86 60.38 138,500 5,000 8.3
22/01/2024
60.28
 489,100 60.38 60.78 59.59 150,500 100 9.2
19/01/2024
60.28
 666,500 59.40 60.28 59.40 202,300 1,000 12.3
18/01/2024
59.40
 464,100 58.90 59.40 58.51 151,200 5,000 8.8
17/01/2024
59.00
 378,500 58.51 59.10 58.31 26,000 81,000 -3.3
16/01/2024
58.51
 411,300 58.71 58.71 58.02 45,100 75,000 -1.8
15/01/2024
58.61
 199,700 58.90 59.59 58.31 0 75,000 -4.5
12/01/2024
59.00
 521,400 59.49 59.49 58.21 5,400 0 0.3
11/01/2024
59.49
 711,300 57.92 60.68 57.92 17,100 87,900 -4.3
10/01/2024
58.31
 481,600 58.41 58.71 58.02 2,200 76,400 -4.4
09/01/2024
58.71
 608,600 59.20 59.30 58.51 5,400 80,500 -4.5
08/01/2024
59.40
 550,200 59.59 59.89 59.10 5,000 75,000 -4.2
05/01/2024
59.59
 515,600 59.99 60.09 59.10 0 75,000 -4.5
04/01/2024
59.89
 547,100 60.18 60.68 59.89 14,000 75,100 -3.7
03/01/2024
60.58
 623,300 60.78 60.78 59.69 11,400 76,400 -4.0
02/01/2024
60.97
 349,200 61.56 62.15 60.97 400 3,800 -0.2
29/12/2023
61.96
 608,700 61.76 61.96 61.17 401,000 0 25.2
28/12/2023
61.76
 529,400 61.66 61.76 60.87 250,000 400 15.6
27/12/2023
61.66
 464,200 61.37 62.06 61.07 150,000 200 9.4
26/12/2023
61.37
 517,700 60.97 62.45 60.48 75,000 1,200 4.6
25/12/2023
60.97
 515,700 60.87 61.07 60.09 107,600 900 6.6
22/12/2023
60.87
 398,000 60.87 60.87 59.89 100,000 2,300 6.0
21/12/2023
60.87
 281,800 60.38 60.87 59.40 100,000 3,000 6.0
20/12/2023
60.38
 314,100 60.09 60.87 59.40 75,100 1,400 4.5
19/12/2023
60.09
 478,000 59.79 60.09 57.82 100,400 0 6.1
18/12/2023
59.79
 454,400 61.07 61.07 58.80 13,800 10,200 0.2
15/12/2023
61.07
 411,900 62.75 62.75 61.07 15,400 2,100 0.8
14/12/2023
62.75
 348,300 62.94 63.04 62.06 20,200 400 1.3
13/12/2023
62.94
 440,200 63.43 63.53 62.55 4,300 7,200 -0.2
12/12/2023
63.43
 336,500 64.12 64.32 63.14 5,300 9,300 -0.3
11/12/2023
64.12
 453,600 64.03 64.91 62.94 4,000 8,700 -0.3
08/12/2023
64.03
 514,300 63.83 66.00 63.43 3,200 5,300 -0.1
07/12/2023
63.83
 670,900 65.01 66.69 62.35 11,400 27,900 -1.1
06/12/2023
65.01
 716,200 62.35 66.69 63.63 10,300 15,500 -0.4
05/12/2023
62.35
 1,173,900 58.31 62.35 59.10 53,000 43,600 0.6
04/12/2023
58.31
 667,400 57.33 58.90 56.74 24,400 8,100 1.0
01/12/2023
57.33
 252,900 57.33 57.33 56.34 6,000 14,400 -0.5
30/11/2023
57.33
 330,100 57.33 57.33 56.54 1,100 11,800 -0.6
29/11/2023
57.33
 229,500 57.62 57.92 56.64 3,100 17,300 -0.8
28/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
28/11/2023
57.62
 262,600 57.62 57.62 56.24 12,700 22,600 -0.6
27/11/2023
57.62
 216,300 57.14 57.62 55.97 5,700 9,200 -0.2
24/11/2023
57.14
 349,500 57.23 57.23 55.39 7,200 53,700 -2.7
23/11/2023
57.23
 365,300 58.21 58.59 57.23 17,100 10,000 0.4
22/11/2023
58.21
 274,200 58.50 58.98 57.82 49,700 8,100 2.5
21/11/2023
58.50
 328,900 59.66 60.15 58.50 46,500 6,200 2.4
20/11/2023
59.66
 383,600 59.66 59.66 58.50 75,500 42,100 2.1
17/11/2023
59.66
 429,400 60.64 61.12 58.89 43,200 51,400 -0.5
16/11/2023
60.64
 298,800 60.25 60.73 59.57 0 0 0
15/11/2023
60.25
 526,200 58.30 61.12 58.59 84,000 35,100 3.0
14/11/2023
58.30
 263,500 58.11 58.50 57.62 51,700 48,900 0.2
13/11/2023
58.11
 294,300 58.69 58.69 57.53 41,400 47,600 -0.4
10/11/2023
58.69
 335,700 59.28 59.28 57.82 49,900 42,000 0.5
09/11/2023
59.28
 355,500 57.91 59.47 57.33 54,200 50,700 0.2
08/11/2023
57.91
 284,900 56.55 57.91 55.58 70,900 42,500 1.7
07/11/2023
56.55
 240,600 57.72 57.72 56.36 38,000 39,000 -0.1
06/11/2023
57.72
 263,600 56.85 57.72 56.07 59,800 40,600 1.2
03/11/2023
56.85
 216,200 57.14 57.62 55.78 57,500 43,400 0.8
02/11/2023
57.14
 265,200 56.36 57.14 55.10 81,200 38,600 2.5
01/11/2023
56.36
 166,400 56.94 56.94 54.90 54,000 5,700 2.8
31/10/2023
56.94
 206,000 57.82 57.82 55.00 52,500 5,500 2.8
30/10/2023
57.82
 76,500 57.33 57.82 55.49 48,800 5,000 2.6
27/10/2023
57.33
 213,200 57.91 57.91 54.90 49,300 4,200 2.6
26/10/2023
57.91
 216,500 60.83 60.83 57.23 50,000 26,900 1.4
25/10/2023
60.83
 155,500 61.61 61.61 60.54 28,400 43,600 -0.9
24/10/2023
61.61
 200,500 61.80 61.80 60.25 49,900 43,600 0.4
23/10/2023
61.80
 152,100 62.77 62.77 60.25 17,200 40,000 -1.4
20/10/2023
62.77
 171,400 61.22 62.77 60.25 24,700 7,200 1.1
19/10/2023
61.22
 154,300 61.02 61.90 60.25 54,200 3,300 3.2
18/10/2023
61.02
 299,800 62.38 62.68 59.96 60,700 400 3.8
17/10/2023
62.38
 316,400 63.84 64.23 62.38 14,700 72,500 -3.7
16/10/2023
63.84
 295,200 64.81 65.88 63.84 100 81,800 -5.4
13/10/2023
64.81
 249,700 65.69 65.69 64.33 5,100 89,300 -5.6
12/10/2023
65.69
 296,700 66.37 66.37 65.20 1,100 89,800 -6.0
11/10/2023
66.37
 169,000 66.95 66.95 65.69 31,000 53,700 -1.5
10/10/2023
66.95
 141,100 66.95 66.95 66.37 2,100 60,700 -4.0
09/10/2023
66.95
 96,400 67.53 67.53 66.47 1,400 30,800 -2.0
06/10/2023
67.53
 161,400 66.95 67.53 65.69 67,300 800 4.6
05/10/2023
66.95
 86,600 67.05 67.05 65.49 2,300 5,900 -0.2
04/10/2023
67.05
 126,600 66.56 67.05 64.62 6,900 12,400 -0.4
03/10/2023
66.56
 138,200 67.44 67.44 65.20 7,200 10,000 -0.2
02/10/2023
67.44
 101,300 67.53 67.73 66.17 800 4,000 -0.2
29/09/2023
67.53
 186,500 65.30 67.53 65.11 1,900 8,100 -0.4
28/09/2023
65.30
 133,900 64.33 66.08 63.26 3,700 14,200 -0.7
27/09/2023
64.33
 234,000 64.04 64.33 62.19 78,000 78,400 0.0
26/09/2023
64.04
 237,800 66.08 66.08 64.04 23,800 114,800 -6.1
25/09/2023
66.08
 249,700 67.53 67.53 65.30 17,200 71,900 -3.7
22/09/2023
67.53
 333,000 68.60 68.60 65.49 8,600 80,100 -4.9
21/09/2023
68.60
 366,800 68.02 68.99 67.05 11,700 8,000 0.3
20/09/2023
68.02
 261,000 66.08 68.02 64.81 3,800 7,700 -0.3
19/09/2023
66.08
 296,000 66.08 66.08 64.13 7,700 4,900 0.2
18/09/2023
66.08
 294,800 67.05 67.34 65.01 0 0 0
15/09/2023
67.05
 320,600 68.31 68.31 66.56 11,700 102,100 -6.2
14/09/2023
68.31
 311,900 68.99 68.99 67.15 6,900 15,000 -0.6
13/09/2023
68.99
 515,500 69.77 69.77 68.12 4,800 112,000 -7.6

Chính sách bảo mật | Điều khoản sử dụng |