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)
14/02/2023
83.36
 80,100 82.67 83.46 81.49 40,500 32,700 0.7
13/02/2023
82.67
 76,500 83.36 83.75 79.61 37,300 35,200 0.2
10/02/2023
83.36
 86,100 83.56 83.56 82.37 43,400 40,300 0.3
09/02/2023
83.56
 57,000 83.36 83.56 82.18 2,600 1,033,400 -87.3
08/02/2023
83.36
 80,500 82.87 84.64 82.27 7,100 40,100 -2.8
07/02/2023
82.87
 128,300 82.87 83.56 82.87 4,300 71,500 -5.6
06/02/2023
82.87
 69,400 82.87 83.36 82.77 12,800 30,800 -1.5
03/02/2023
82.87
 80,400 82.87 83.66 82.87 4,000 40,000 -3.0
02/02/2023
82.87
 88,300 82.87 82.87 81.88 37,900 30,300 0.6
01/02/2023
82.87
 95,400 83.66 84.15 82.67 30,000 31,475 -0.1
31/01/2023
83.66
 72,600 83.66 83.66 82.57 52,200 29,800 1.9
30/01/2023
83.66
 69,200 84.05 84.05 82.77 35,500 31,300 0.4
27/01/2023
84.05
 79,400 83.16 84.05 81.88 32,500 700 2.7
19/01/2023
83.16
 91,200 83.36 83.75 82.47 64,345 50,000 1.2
18/01/2023
83.36
 91,400 82.37 83.85 82.47 41,130 50,000 -0.7
17/01/2023
82.37
 121,600 80.79 83.85 80.40 1,600 31,000 -2.5
16/01/2023
80.79
 65,300 80.79 80.79 79.71 37,900 31,400 0.5
13/01/2023
80.79
 97,900 80.70 80.79 79.61 54,900 31,300 1.9
12/01/2023
80.70
 154,300 80.89 80.89 79.41 87,600 184,600 -7.9
11/01/2023
80.89
 77,400 80.89 80.89 79.71 52,100 33,200 1.5
10/01/2023
80.89
 135,200 81.19 81.19 79.91 100,000 33,000 5.5
09/01/2023
81.19
 114,900 81.78 81.78 80.30 65,100 35,100 2.5
06/01/2023
81.78
 186,500 82.67 82.67 80.89 110,000 93,400 1.4
05/01/2023
82.67
 76,800 82.87 82.87 81.58 40,200 30,300 0.8
04/01/2023
82.87
 137,700 82.87 82.87 81.29 47,000 32,700 1.2
03/01/2023
82.87
 110,300 79.51 82.87 78.43 47,000 30,100 1.4
30/12/2022
79.51
 385,800 78.13 79.51 77.05 2,331,300 1,412,300 74.1
29/12/2022
78.13
 88,000 78.82 78.82 77.44 50,000 30,200 1.6
28/12/2022
78.82
 102,400 78.82 78.92 77.44 0 2,031,500 -162.3
27/12/2022
78.82
 85,400 76.95 78.82 76.95 53,000 140,100 -7.0
26/12/2022
76.95
 130,700 78.72 82.77 76.95 14,900 50,500 -2.8
23/12/2022
78.72
 139,500 78.92 78.92 77.14 101,700 210,200 -8.7
22/12/2022
78.92
 103,000 78.43 78.92 76.75 53,700 30,300 1.9
21/12/2022
78.43
 150,100 78.43 78.43 76.65 102,000 30,300 5.7
20/12/2022
78.43
 87,400 78.23 78.72 76.06 65,800 100,600 -2.8
19/12/2022
78.23
 144,500 78.92 78.92 77.14 65,300 202,500 -10.9
16/12/2022
78.92
 67,500 78.82 80.10 77.54 42,200 4,800 3.0
15/12/2022
78.82
 101,700 78.92 78.92 77.44 76,800 24,600 4.2
14/12/2022
78.92
 69,300 78.92 79.02 77.84 35,500 4,200 2.5
13/12/2022
78.92
 27,800 76.95 78.92 76.65 12,400 0 1.0
12/12/2022
76.95
 32,300 78.43 80.50 76.95 302,800 6,800 23.1
09/12/2022
78.43
 148,200 79.31 79.31 77.93 122,200 0 9.7
08/12/2022
79.31
 97,700 78.13 79.31 75.96 75,600 100,300 -2.0
07/12/2022
78.13
 121,100 78.92 78.92 76.95 102,800 1,800 8.0
06/12/2022
78.92
 117,900 80.89 80.89 78.92 85,500 1,500 6.7
05/12/2022
80.89
 119,000 79.71 81.09 79.41 91,700 14,600 6.3
02/12/2022
79.71
 105,800 79.71 79.71 78.62 67,500 101,900 -2.8
01/12/2022
79.71
 97,300 79.71 80.30 79.02 32,300 17,200 1.2
30/11/2022
79.71
 79,500 77.93 80.89 77.93 21,413 207,300 -15.0
29/11/2022
77.93
 85,200 75.96 77.93 75.27 30,500 321,100 -23.0
28/11/2022
75.96
 300,800 73.89 75.96 72.71 137,000 206,100 -5.3
25/11/2022
73.89
 62,200 73.99 73.99 72.21 31,500 38,600 -0.5
24/11/2022
73.99
 125,800 73.99 73.99 71.13 83,300 30,000 4.0
23/11/2022
73.99
 50,100 73.99 73.99 72.31 40,500 5,100 2.7
22/11/2022
73.99
 111,800 75.47 76.65 70.24 46,200 33,800 0.9
21/11/2022
75.47
 24,100 75.96 76.16 74.58 12,500 1,100 0.9
18/11/2022
75.96
 229,500 77.84 78.62 74.09 90,800 180,600 -6.9
17/11/2022
77.84
 94,200 73.79 77.93 72.90 73,900 5 5.8
16/11/2022
73.79
 103,000 71.42 73.99 68.27 43,900 100 3.3
15/11/2022
71.42
 126,000 71.52 71.52 67.97 100,200 7,100 6.7
14/11/2022
71.52
 63,000 72.61 72.61 69.15 42,400 1,200 3.0
11/11/2022
72.61
 50,600 72.31 72.61 71.03 40,000 500 2.9
10/11/2022
72.31
 86,700 73.49 73.69 70.04 51,105 5,700 3.3
09/11/2022
73.49
 98,200 73.69 74.28 71.23 63,500 28,000 2.6
08/11/2022
73.69
 82,600 73.99 73.99 68.96 43,800 16,300 2.1
07/11/2022
73.99
 233,800 73.00 73.99 67.97 168,000 300 12.6
04/11/2022
73.00
 123,200 77.93 77.93 73.00 665,300 600,700 4.8
03/11/2022
77.93
 102,400 79.41 79.41 76.95 50,000 31,200 1.5
02/11/2022
79.41
 82,400 80.01 80.01 78.53 35,400 30,300 0.4
01/11/2022
80.01
 80,000 80.70 80.70 78.92 30,010 21,300 0.7
31/10/2022
80.70
 127,200 80.70 80.70 77.34 85,000 100 6.9
28/10/2022
80.70
 73,500 80.60 80.89 79.41 780,000 770,700 0.8
27/10/2022
80.60
 131,800 80.79 80.79 78.92 40,400 50,000 -0.7
26/10/2022
80.79
 49,800 80.89 80.89 78.33 25,000 10,100 1.2
25/10/2022
80.89
 87,400 80.89 80.89 77.54 41,100 20,400 1.8
24/10/2022
80.89
 76,700 82.37 82.47 79.41 40,000 0 3.3
21/10/2022
82.37
 101,300 83.85 83.85 79.91 40,000 0 3.3
20/10/2022
83.85
 44,700 83.85 83.85 81.88 20,100 0 1.7
19/10/2022
83.85
 55,400 84.84 84.84 83.66 23,500 200 2.0
18/10/2022
84.84
 67,300 82.87 85.83 82.87 15,000 3,700 1.0
17/10/2022
82.87
 59,200 83.85 83.85 81.78 20,000 1,600 1.5
14/10/2022
83.85
 107,700 83.85 84.25 81.98 40,400 27,700 1.1
13/10/2022
83.85
 49,700 83.85 83.85 81.88 21,600 2,600 1.6
12/10/2022
83.85
 136,500 81.19 83.85 81.19 60,500 40,900 1.7
11/10/2022
81.19
 84,000 86.32 86.32 81.19 42,100 7,000 2.9
10/10/2022
86.32
 99,200 83.36 86.32 78.13 1,017,800 500 89.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
83.36
 401,400 87.11 87.11 81.09 203,800 45,100 13.4
06/10/2022
87.11
 117,900 88.28 88.28 84.07 50,700 50,800 -0.0
05/10/2022
88.28
 144,300 86.42 89.56 85.05 23,300 48,800 -2.3
04/10/2022
86.42
 54,900 88.09 88.09 84.17 19,500 11,900 0.7
03/10/2022
88.09
 139,100 88.67 88.87 82.51 25,800 50,600 -2.2
30/09/2022
88.67
 464,400 82.90 88.67 78.30 439,000 191,400 22.4
29/09/2022
82.90
 160,200 89.07 90.83 82.90 600 42,500 -3.5
28/09/2022
89.07
 165,800 91.02 91.02 87.01 93,700 40,230 4.9
27/09/2022
91.02
 153,200 91.81 91.81 88.58 38,700 38,700 0
26/09/2022
91.81
 709,400 92.69 92.69 86.23 325,000 94,900 21.6
23/09/2022
92.69
 151,500 94.06 94.84 91.02 15,700 4,100 1.1
22/09/2022
94.06
 82,600 94.25 95.43 92.20 13,400 1,000,100 -94.8
21/09/2022
94.25
 120,500 94.45 96.70 92.98 20,100 0 1.9
20/09/2022
94.45
 304,000 95.23 96.90 89.56 47,200 7,600 3.8

Chính sách bảo mật | Điều khoản sử dụng |