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
(2024-08-20) 		-1.10 -1.52% 11,113,000 2,005,320 143.1
69.50
72.50
71.90
2 tháng
(2024-07-22) 		3.70 5.47% 32,813,700 5,051,867 353.3
66.70
73.30
71.90
3 tháng
(2024-06-21) 		7.40 11.56% 54,236,400 6,025,570 419.0
61.90
73.30
71.90
6 tháng
(2024-03-25) 		6.30 9.68% 101,608,600 4,690,797 336.1
50.50
73.30
71.90
12 tháng
(2023-09-25) 		4.32 6.44% 173,198,700 1,460,081 113.6
50.50
73.30
71.90
24 tháng
(2022-09-30) 		-17.27 -19.48% 211,186,000 2,023,706 163.2
50.50
88.67
71.90
36 tháng
(2021-10-05) 		28.27 65.54% 311,583,900 10,697,426 822.5
43.13
95.92
71.90
60 tháng
(2019-10-16) 		43.24 153.54% 341,808,019 10,605,446 826.4
15.32
95.92
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
79.02
 301,200 78.72 79.02 78.13 5,300 1,800 0.3
06/07/2023
78.72
 303,100 79.02 79.02 77.93 7,500 8,800 -0.1
05/07/2023
79.02
 281,800 79.71 79.71 78.62 5,400 13,700 -0.7
04/07/2023
79.71
 258,800 79.81 79.81 78.43 7,600 19,900 -1.0
03/07/2023
79.81
 321,000 78.13 80.20 77.93 1,800 7,200 -0.4
30/06/2023
78.13
 480,500 78.13 79.41 78.13 5,800 6,500 -0.1
29/06/2023
78.13
 326,000 78.92 79.22 78.13 2,400 8,400 -0.5
28/06/2023
78.92
 349,800 79.91 80.40 78.62 1,400 1,300 0.0
27/06/2023
79.91
 262,800 79.91 80.70 79.41 1,300 200 0.1
26/06/2023
79.91
 350,300 79.51 79.91 79.02 1,200 10,800 -0.8
23/06/2023
79.51
 335,400 80.20 80.79 79.31 0 10,000 -0.8
22/06/2023
80.20
 452,800 80.99 81.88 79.71 14,300 3,000 0.9
21/06/2023
80.99
 265,100 80.89 81.88 80.89 1,900 12,800 -0.9
20/06/2023
80.89
 398,100 79.91 81.68 79.51 9,400 9,700 -0.0
19/06/2023
79.91
 305,800 80.10 80.10 78.92 7,100 2,200 0.4
16/06/2023
80.10
 342,000 78.92 80.20 78.92 17,100 20,200 -0.2
15/06/2023
78.92
 434,100 79.71 79.71 78.92 14,900 800 1.1
14/06/2023
79.71
 345,400 80.30 80.89 79.31 39,400 1,400 3.1
13/06/2023
80.30
 363,500 80.89 81.88 79.02 1,800 200 0.1
12/06/2023
80.89
 375,200 78.92 80.89 78.92 9,100 5,700 0.3
09/06/2023
78.92
 468,500 78.23 79.12 77.54 6,600 1,100 0.4
08/06/2023
78.23
 312,000 78.53 78.53 78.13 2,100 2,700 -0.0
07/06/2023
78.53
 318,200 76.85 78.72 76.26 200 6,200 -0.5
06/06/2023
76.85
 48,700 76.75 77.24 76.45 29,600 2,200 2.1
05/06/2023
76.75
 50,700 76.95 76.95 76.26 26,400 4,900 1.7
02/06/2023
76.95
 67,100 76.65 76.95 76.26 39,800 6,600 2.6
01/06/2023
76.65
 32,300 76.95 76.95 76.26 21,400 2,000 1.5
31/05/2023
76.95
 36,700 76.95 76.95 76.16 20,300 1,900 1.4
30/05/2023
76.95
 35,500 76.75 77.14 76.55 18,600 700 1.4
29/05/2023
76.75
 57,600 76.36 76.75 75.86 19,500 2,800 1.3
26/05/2023
76.36
 18,600 76.36 76.36 75.76 13,000 1,000 0.9
25/05/2023
76.36
 29,800 75.96 76.45 75.27 17,200 1,500 1.2
24/05/2023
75.96
 23,800 75.66 75.96 75.17 9,300 4,000 0.4
23/05/2023
75.66
 38,400 75.86 76.36 75.66 12,000 23,600 -0.9
22/05/2023
75.86
 37,600 76.85 76.85 75.76 29,200 23,600 0.5
19/05/2023
76.85
 37,100 77.44 77.44 76.06 10,000 18,200 -0.6
18/05/2023
77.44
 34,200 76.45 77.44 76.16 6,200 13,000 -0.5
17/05/2023
76.45
 40,500 76.36 76.55 75.96 18,000 13,700 0.3
16/05/2023
76.36
 19,900 76.36 76.45 76.06 9,500 0 0.7
15/05/2023
76.36
 35,300 76.45 76.45 76.06 16,600 0 1.3
12/05/2023
76.45
 91,200 76.45 76.45 75.86 48,900 24,000 1.9
11/05/2023
76.45
 30,600 76.55 76.55 75.96 14,300 4,600 0.8
10/05/2023
76.55
 81,600 76.65 76.65 75.96 45,100 32,600 1.0
09/05/2023
76.65
 96,600 76.36 77.05 75.86 36,300 31,300 0.4
08/05/2023
76.36
 36,200 76.85 76.85 75.86 42,100 21,700 1.6
05/05/2023
76.85
 75,500 76.55 76.85 75.76 37,700 21,300 1.3
04/05/2023
76.55
 34,900 76.95 76.95 76.45 29,500 27,300 0.2
28/04/2023
76.95
 9,500 77.44 77.44 76.85 17,500 2,700 1.2
27/04/2023
77.44
 25,100 77.64 77.64 76.65 14,300 5,400 0.7
26/04/2023
77.64
 24,100 77.64 77.64 76.75 12,000 4,900 0.6
25/04/2023
77.64
 68,600 78.03 78.03 76.45 22,100 14,200 0.6
24/04/2023
78.03
 40,700 78.03 78.03 77.24 25,400 8,100 1.4
21/04/2023
78.03
 27,400 78.33 78.33 77.64 10,300 2,900 0.6
20/04/2023
78.33
 16,800 78.13 78.43 77.74 17,100 200 1.3
19/04/2023
78.13
 39,000 78.43 78.43 77.54 15,200 21,500 -0.5
18/04/2023
78.43
 47,300 78.33 78.43 77.54 27,300 26,400 0.1
17/04/2023
78.33
 54,900 78.23 78.82 77.54 19,500 31,800 -1.0
14/04/2023
78.23
 16,000 78.72 79.12 78.23 4,200 4,800 -0.0
13/04/2023
78.72
 18,700 78.92 79.02 78.33 8,700 4,200 0.4
12/04/2023
78.92
 96,600 79.12 79.31 78.13 40,000 43,100 -0.2
11/04/2023
79.12
 35,200 78.92 79.12 78.23 14,100 2,300 0.9
10/04/2023
78.92
 101,400 79.51 79.51 78.03 38,900 39,100 -0.0
07/04/2023
79.51
 43,400 79.41 79.81 78.92 11,600 36,000 -2.0
06/04/2023
79.41
 78,800 80.10 80.40 79.41 19,100 32,500 -1.1
05/04/2023
80.10
 68,500 80.89 82.08 80.10 8,700 34,500 -2.1
04/04/2023
80.89
 150,000 82.37 82.37 80.60 34,100 113,300 -6.5
03/04/2023
82.37
 124,100 81.78 82.37 80.70 84,500 33,100 4.3
31/03/2023
81.78
 129,600 80.50 81.78 80.50 87,200 44,200 3.6
30/03/2023
80.50
 19,200 81.09 81.09 80.20 65,900 8,600 4.7
29/03/2023
81.09
 138,700 81.19 81.19 79.41 65,300 77,600 -1.0
28/03/2023
81.19
 88,800 81.09 81.39 80.20 54,500 33,000 1.8
27/03/2023
81.09
 97,800 80.89 81.09 79.91 73,400 37,400 3.0
24/03/2023
80.89
 92,100 80.79 81.39 80.20 75,900 31,100 3.7
23/03/2023
80.79
 80,000 80.40 80.79 79.41 56,800 32,200 2.0
22/03/2023
80.40
 158,600 80.89 80.89 79.41 80,500 72,900 0.7
21/03/2023
80.89
 93,000 80.50 80.89 79.41 63,000 38,300 0.4
20/03/2023
80.50
 93,900 81.29 81.68 79.41 48,700 24,300 2.0
17/03/2023
81.29
 46,900 81.88 81.88 80.10 21,200 11,700 0.8
16/03/2023
81.88
 11,100 82.08 82.37 81.49 23,000 64,400 -3.4
15/03/2023
82.08
 84,300 81.98 82.18 81.88 44,500 37,800 0.6
14/03/2023
81.98
 131,900 82.57 82.57 81.09 72,800 36,400 3.0
13/03/2023
82.57
 115,800 82.67 82.67 81.29 64,500 34,000 2.6
10/03/2023
82.67
 148,000 82.87 82.87 81.19 47,900 96,500 -4.1
09/03/2023
82.87
 120,800 83.36 83.36 81.98 57,800 93,000 -3.0
08/03/2023
83.36
 120,100 82.87 83.36 81.49 58,000 61,900 -0.3
07/03/2023
82.87
 46,000 82.57 83.36 82.08 30,000 8,400 1.8
06/03/2023
82.57
 60,600 82.37 82.87 81.78 35,600 26,700 0.7
03/03/2023
82.37
 94,200 82.87 83.36 80.40 40,700 52,100 -1.0
02/03/2023
82.87
 32,800 83.16 83.16 82.27 19,300 10,300 0.8
01/03/2023
83.16
 44,600 82.57 83.16 80.79 21,800 10,500 1.0
28/02/2023
82.57
 39,800 82.27 82.87 81.49 31,300 3,200 2.4
27/02/2023
82.27
 90,500 82.97 82.97 79.91 48,600 40,900 0.6
24/02/2023
82.97
 97,700 83.46 83.46 81.49 49,500 45,100 0.4
23/02/2023
83.46
 123,900 83.36 83.75 81.58 71,502 42,500 2.5
22/02/2023
83.36
 92,300 84.35 84.35 82.08 38,300 55,100 -1.4
21/02/2023
84.35
 91,900 84.84 84.84 83.66 51,500 45,500 0.5
20/02/2023
84.84
 82,300 83.75 84.84 83.36 45,100 47,000 -0.2
17/02/2023
83.75
 75,900 83.85 83.95 82.87 46,200 37,800 0.7
16/02/2023
83.85
 81,600 83.75 83.85 82.57 50,600 45,200 0.5
15/02/2023
83.75
 50,300 83.36 83.75 82.18 24,200 800 2.0

Chính sách bảo mật | Điều khoản sử dụng |