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)
19/04/2023
76.96
 39,000 77.25 77.25 76.38 15,200 21,500 -0.5
18/04/2023
77.25
 47,300 77.15 77.25 76.38 27,300 26,400 0.1
17/04/2023
77.15
 54,900 77.06 77.64 76.38 19,500 31,800 -1.0
14/04/2023
77.06
 16,000 77.54 77.93 77.06 4,200 4,800 -0.0
13/04/2023
77.54
 18,700 77.74 77.84 77.15 8,700 4,200 0.4
12/04/2023
77.74
 96,600 77.93 78.13 76.96 40,000 43,100 -0.2
11/04/2023
77.93
 35,200 77.74 77.93 77.06 14,100 2,300 0.9
10/04/2023
77.74
 101,400 78.32 78.32 76.86 38,900 39,100 -0.0
07/04/2023
78.32
 43,400 78.22 78.61 77.74 11,600 36,000 -2.0
06/04/2023
78.22
 78,800 78.90 79.20 78.22 19,100 32,500 -1.1
05/04/2023
78.90
 68,500 79.68 80.85 78.90 8,700 34,500 -2.1
04/04/2023
79.68
 150,000 81.14 81.14 79.39 34,100 113,300 -6.5
03/04/2023
81.14
 124,100 80.56 81.14 79.49 84,500 33,100 4.3
31/03/2023
80.56
 129,600 79.29 80.56 79.29 87,200 44,200 3.6
30/03/2023
79.29
 19,200 79.88 79.88 79.00 65,900 8,600 4.7
29/03/2023
79.88
 138,700 79.97 79.97 78.22 65,300 77,600 -1.0
28/03/2023
79.97
 88,800 79.88 80.17 79.00 54,500 33,000 1.8
27/03/2023
79.88
 97,800 79.68 79.88 78.71 73,400 37,400 3.0
24/03/2023
79.68
 92,100 79.58 80.17 79.00 75,900 31,100 3.7
23/03/2023
79.58
 80,000 79.20 79.58 78.22 56,800 32,200 2.0
22/03/2023
79.20
 158,600 79.68 79.68 78.22 80,500 72,900 0.7
21/03/2023
79.68
 93,000 79.29 79.68 78.22 63,000 38,300 0.4
20/03/2023
79.29
 93,900 80.07 80.46 78.22 48,700 24,300 2.0
17/03/2023
80.07
 46,900 80.65 80.65 78.90 21,200 11,700 0.8
16/03/2023
80.65
 11,100 80.85 81.14 80.26 23,000 64,400 -3.4
15/03/2023
80.85
 84,300 80.75 80.94 80.65 44,500 37,800 0.6
14/03/2023
80.75
 131,900 81.33 81.33 79.88 72,800 36,400 3.0
13/03/2023
81.33
 115,800 81.43 81.43 80.07 64,500 34,000 2.6
10/03/2023
81.43
 148,000 81.62 81.62 79.97 47,900 96,500 -4.1
09/03/2023
81.62
 120,800 82.11 82.11 80.75 57,800 93,000 -3.0
08/03/2023
82.11
 120,100 81.62 82.11 80.26 58,000 61,900 -0.3
07/03/2023
81.62
 46,000 81.33 82.11 80.85 30,000 8,400 1.8
06/03/2023
81.33
 60,600 81.14 81.62 80.56 35,600 26,700 0.7
03/03/2023
81.14
 94,200 81.62 82.11 79.20 40,700 52,100 -1.0
02/03/2023
81.62
 32,800 81.92 81.92 81.04 19,300 10,300 0.8
01/03/2023
81.92
 44,600 81.33 81.92 79.58 21,800 10,500 1.0
28/02/2023
81.33
 39,800 81.04 81.62 80.26 31,300 3,200 2.4
27/02/2023
81.04
 90,500 81.72 81.72 78.71 48,600 40,900 0.6
24/02/2023
81.72
 97,700 82.21 82.21 80.26 49,500 45,100 0.4
23/02/2023
82.21
 123,900 82.11 82.50 80.36 71,502 42,500 2.5
22/02/2023
82.11
 92,300 83.08 83.08 80.85 38,300 55,100 -1.4
21/02/2023
83.08
 91,900 83.57 83.57 82.40 51,500 45,500 0.5
20/02/2023
83.57
 82,300 82.50 83.57 82.11 45,100 47,000 -0.2
17/02/2023
82.50
 75,900 82.60 82.69 81.62 46,200 37,800 0.7
16/02/2023
82.60
 81,600 82.50 82.60 81.33 50,600 45,200 0.5
15/02/2023
82.50
 50,300 82.11 82.50 80.94 24,200 800 2.0
14/02/2023
82.11
 80,100 81.43 82.21 80.26 40,500 32,700 0.7
13/02/2023
81.43
 76,500 82.11 82.50 78.42 37,300 35,200 0.2
10/02/2023
82.11
 86,100 82.30 82.30 81.14 43,400 40,300 0.3
09/02/2023
82.30
 57,000 82.11 82.30 80.94 2,600 1,033,400 -87.3
08/02/2023
82.11
 80,500 81.62 83.37 81.04 7,100 40,100 -2.8
07/02/2023
81.62
 128,300 81.62 82.30 81.62 4,300 71,500 -5.6
06/02/2023
81.62
 69,400 81.62 82.11 81.53 12,800 30,800 -1.5
03/02/2023
81.62
 80,400 81.62 82.40 81.62 4,000 40,000 -3.0
02/02/2023
81.62
 88,300 81.62 81.62 80.65 37,900 30,300 0.6
01/02/2023
81.62
 95,400 82.40 82.89 81.43 30,000 31,475 -0.1
31/01/2023
82.40
 72,600 82.40 82.40 81.33 52,200 29,800 1.9
30/01/2023
82.40
 69,200 82.79 82.79 81.53 35,500 31,300 0.4
27/01/2023
82.79
 79,400 81.92 82.79 80.65 32,500 700 2.7
19/01/2023
81.92
 91,200 82.11 82.50 81.24 64,345 50,000 1.2
18/01/2023
82.11
 91,400 81.14 82.60 81.24 41,130 50,000 -0.7
17/01/2023
81.14
 121,600 79.58 82.60 79.20 1,600 31,000 -2.5
16/01/2023
79.58
 65,300 79.58 79.58 78.52 37,900 31,400 0.5
13/01/2023
79.58
 97,900 79.49 79.58 78.42 54,900 31,300 1.9
12/01/2023
79.49
 154,300 79.68 79.68 78.22 87,600 184,600 -7.9
11/01/2023
79.68
 77,400 79.68 79.68 78.52 52,100 33,200 1.5
10/01/2023
79.68
 135,200 79.97 79.97 78.71 100,000 33,000 5.5
09/01/2023
79.97
 114,900 80.56 80.56 79.10 65,100 35,100 2.5
06/01/2023
80.56
 186,500 81.43 81.43 79.68 110,000 93,400 1.4
05/01/2023
81.43
 76,800 81.62 81.62 80.36 40,200 30,300 0.8
04/01/2023
81.62
 137,700 81.62 81.62 80.07 47,000 32,700 1.2
03/01/2023
81.62
 110,300 78.32 81.62 77.25 47,000 30,100 1.4
30/12/2022
78.32
 385,800 76.96 78.32 75.89 2,331,300 1,412,300 74.1
29/12/2022
76.96
 88,000 77.64 77.64 76.28 50,000 30,200 1.6
28/12/2022
77.64
 102,400 77.64 77.74 76.28 0 2,031,500 -162.3
27/12/2022
77.64
 85,400 75.79 77.64 75.79 53,000 140,100 -7.0
26/12/2022
75.79
 130,700 77.54 81.53 75.79 14,900 50,500 -2.8
23/12/2022
77.54
 139,500 77.74 77.74 75.99 101,700 210,200 -8.7
22/12/2022
77.74
 103,000 77.25 77.74 75.60 53,700 30,300 1.9
21/12/2022
77.25
 150,100 77.25 77.25 75.50 102,000 30,300 5.7
20/12/2022
77.25
 87,400 77.06 77.54 74.92 65,800 100,600 -2.8
19/12/2022
77.06
 144,500 77.74 77.74 75.99 65,300 202,500 -10.9
16/12/2022
77.74
 67,500 77.64 78.90 76.38 42,200 4,800 3.0
15/12/2022
77.64
 101,700 77.74 77.74 76.28 76,800 24,600 4.2
14/12/2022
77.74
 69,300 77.74 77.84 76.67 35,500 4,200 2.5
13/12/2022
77.74
 27,800 75.79 77.74 75.50 12,400 0 1.0
12/12/2022
75.79
 32,300 77.25 79.29 75.79 302,800 6,800 23.1
09/12/2022
77.25
 148,200 78.13 78.13 76.77 122,200 0 9.7
08/12/2022
78.13
 97,700 76.96 78.13 74.82 75,600 100,300 -2.0
07/12/2022
76.96
 121,100 77.74 77.74 75.79 102,800 1,800 8.0
06/12/2022
77.74
 117,900 79.68 79.68 77.74 85,500 1,500 6.7
05/12/2022
79.68
 119,000 78.52 79.88 78.22 91,700 14,600 6.3
02/12/2022
78.52
 105,800 78.52 78.52 77.45 67,500 101,900 -2.8
01/12/2022
78.52
 97,300 78.52 79.10 77.84 32,300 17,200 1.2
30/11/2022
78.52
 79,500 76.77 79.68 76.77 21,413 207,300 -15.0
29/11/2022
76.77
 85,200 74.82 76.77 74.14 30,500 321,100 -23.0
28/11/2022
74.82
 300,800 72.78 74.82 71.62 137,000 206,100 -5.3
25/11/2022
72.78
 62,200 72.88 72.88 71.13 31,500 38,600 -0.5
24/11/2022
72.88
 125,800 72.88 72.88 70.06 83,300 30,000 4.0
23/11/2022
72.88
 50,100 72.88 72.88 71.23 40,500 5,100 2.7

Chính sách bảo mật | Điều khoản sử dụng |