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)
22/11/2022
72.88
 111,800 74.34 75.50 69.19 46,200 33,800 0.9
21/11/2022
74.34
 24,100 74.82 75.02 73.46 12,500 1,100 0.9
18/11/2022
74.82
 229,500 76.67 77.45 72.98 90,800 180,600 -6.9
17/11/2022
76.67
 94,200 72.68 76.77 71.81 73,900 5 5.8
16/11/2022
72.68
 103,000 70.35 72.88 67.24 43,900 100 3.3
15/11/2022
70.35
 126,000 70.45 70.45 66.95 100,200 7,100 6.7
14/11/2022
70.45
 63,000 71.52 71.52 68.12 42,400 1,200 3.0
11/11/2022
71.52
 50,600 71.23 71.52 69.96 40,000 500 2.9
10/11/2022
71.23
 86,700 72.39 72.59 68.99 51,105 5,700 3.3
09/11/2022
72.39
 98,200 72.59 73.17 70.16 63,500 28,000 2.6
08/11/2022
72.59
 82,600 72.88 72.88 67.92 43,800 16,300 2.1
07/11/2022
72.88
 233,800 71.91 72.88 66.95 168,000 300 12.6
04/11/2022
71.91
 123,200 76.77 76.77 71.91 665,300 600,700 4.8
03/11/2022
76.77
 102,400 78.22 78.22 75.79 50,000 31,200 1.5
02/11/2022
78.22
 82,400 78.81 78.81 77.35 35,400 30,300 0.4
01/11/2022
78.81
 80,000 79.49 79.49 77.74 30,010 21,300 0.7
31/10/2022
79.49
 127,200 79.49 79.49 76.18 85,000 100 6.9
28/10/2022
79.49
 73,500 79.39 79.68 78.22 780,000 770,700 0.8
27/10/2022
79.39
 131,800 79.58 79.58 77.74 40,400 50,000 -0.7
26/10/2022
79.58
 49,800 79.68 79.68 77.15 25,000 10,100 1.2
25/10/2022
79.68
 87,400 79.68 79.68 76.38 41,100 20,400 1.8
24/10/2022
79.68
 76,700 81.14 81.24 78.22 40,000 0 3.3
21/10/2022
81.14
 101,300 82.60 82.60 78.71 40,000 0 3.3
20/10/2022
82.60
 44,700 82.60 82.60 80.65 20,100 0 1.7
19/10/2022
82.60
 55,400 83.57 83.57 82.40 23,500 200 2.0
18/10/2022
83.57
 67,300 81.62 84.54 81.62 15,000 3,700 1.0
17/10/2022
81.62
 59,200 82.60 82.60 80.56 20,000 1,600 1.5
14/10/2022
82.60
 107,700 82.60 82.99 80.75 40,400 27,700 1.1
13/10/2022
82.60
 49,700 82.60 82.60 80.65 21,600 2,600 1.6
12/10/2022
82.60
 136,500 79.97 82.60 79.97 60,500 40,900 1.7
11/10/2022
79.97
 84,000 85.03 85.03 79.97 42,100 7,000 2.9
10/10/2022
85.03
 99,200 82.11 85.03 76.96 1,017,800 500 89.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
82.11
 401,400 85.80 85.80 79.88 203,800 45,100 13.4
06/10/2022
85.80
 117,900 86.96 86.96 82.81 50,700 50,800 -0.0
05/10/2022
86.96
 144,300 85.13 88.21 83.78 23,300 48,800 -2.3
04/10/2022
85.13
 54,900 86.77 86.77 82.91 19,500 11,900 0.7
03/10/2022
86.77
 139,100 87.35 87.54 81.27 25,800 50,600 -2.2
30/09/2022
87.35
 464,400 81.66 87.35 77.13 439,000 191,400 22.4
29/09/2022
81.66
 160,200 87.73 89.47 81.66 600 42,500 -3.5
28/09/2022
87.73
 165,800 89.66 89.66 85.71 93,700 40,230 4.9
27/09/2022
89.66
 153,200 90.43 90.43 87.25 38,700 38,700 0
26/09/2022
90.43
 709,400 91.30 91.30 84.94 325,000 94,900 21.6
23/09/2022
91.30
 151,500 92.65 93.42 89.66 15,700 4,100 1.1
22/09/2022
92.65
 82,600 92.84 94.00 90.82 13,400 1,000,100 -94.8
21/09/2022
92.84
 120,500 93.03 95.25 91.59 20,100 0 1.9
20/09/2022
93.03
 304,000 93.80 95.44 88.21 47,200 7,600 3.8
19/09/2022
93.80
 283,000 94.48 98.14 89.66 23,800 1,700 2.2
16/09/2022
94.48
 246,200 94.38 96.31 94.00 34,000 12,200 2.1
15/09/2022
94.38
 421,200 88.21 94.38 87.44 12,000 9,200 1.2
14/09/2022
88.21
 169,200 87.73 88.21 85.61 39,000 25,900 -0.8
13/09/2022
87.73
 233,700 86.86 87.73 84.36 50,100 34,250 -0.8
12/09/2022
86.86
 141,700 86.57 87.73 85.80 2,600 23,800 2.8
09/09/2022
86.57
 203,400 84.84 88.70 84.84 31,400 600 2.8
08/09/2022
84.84
 114,200 84.74 85.51 83.39 27,500 700 2.4
07/09/2022
84.74
 500,400 85.71 85.71 80.98 52,800 0 4.6
06/09/2022
85.71
 175,500 87.25 87.54 85.71 45,800 1,900 3.9
05/09/2022
87.25
 150,700 88.70 89.66 87.06 25,600 0 2.3
31/08/2022
88.70
 207,100 87.63 88.70 86.38 51,800 10,000 3.8
30/08/2022
87.63
 150,100 85.80 88.21 85.80 27,400 7,200 1.8
29/08/2022
85.80
 234,900 87.25 87.25 82.24 19,700 4,700 1.3
26/08/2022
87.25
 199,100 87.35 87.73 83.49 6,200 5,900 0.0
25/08/2022
87.35
 124,200 85.80 89.85 85.80 15,700 3,800 1.1
24/08/2022
85.80
 224,500 85.80 86.67 83.87 30,700 11,400 1.7
23/08/2022
85.80
 210,900 82.53 86.67 83.10 26,800 0 2.4
22/08/2022
82.53
 700,100 77.13 82.53 76.16 1,500 2,200 -0.1
19/08/2022
77.13
 145,200 77.32 78.57 76.64 36,900 2,200 2.8
18/08/2022
77.32
 149,500 78.57 78.57 76.16 27,400 25,900 0.1
17/08/2022
78.57
 412,900 77.13 78.57 76.07 26,300 54,400 -2.3
16/08/2022
77.13
 60,400 77.51 77.51 76.16 16,000 0 1.3
15/08/2022
77.51
 183,000 78.09 78.28 75.78 58,500 25,700 2.6
12/08/2022
78.09
 232,200 76.64 79.05 75.68 82,600 1,100 6.6
11/08/2022
76.64
 202,500 77.13 77.80 75.20 51,000 900 4.0
10/08/2022
77.13
 262,700 75.49 77.70 75.20 800 500 0.0
09/08/2022
75.49
 130,000 75.49 75.97 74.43 10,100 100 0.8
08/08/2022
75.49
 176,600 75.20 75.58 73.75 28,200 900 2.1
05/08/2022
75.20
 214,000 73.94 75.68 73.94 73,200 0 5.7
04/08/2022
73.94
 262,500 72.11 74.23 71.44 39,900 0 3.1
03/08/2022
72.11
 274,900 72.88 74.23 71.44 40,800 0 3.1
02/08/2022
72.88
 294,400 72.69 73.27 70.96 100,000 11,400 6.7
01/08/2022
72.69
 222,600 70.86 73.27 70.76 100,300 300 7.5
29/07/2022
70.86
 414,800 69.32 72.21 69.61 125,000 17,200 7.9
28/07/2022
69.32
 434,600 66.04 69.32 65.65 152,800 35,800 8.4
27/07/2022
66.04
 184,000 66.04 66.04 64.21 35,000 400 2.4
26/07/2022
66.04
 116,000 65.36 66.04 64.59 65,200 2,100 4.3
25/07/2022
65.36
 180,700 64.11 66.43 64.59 17,800 500 1.2
22/07/2022
64.11
 468,700 59.97 64.11 59.97 84,300 0 2.1
21/07/2022
59.97
 89,100 60.74 61.70 59.97 50,100 0 3.1
20/07/2022
60.74
 114,700 59.29 61.32 59.10 51,300 0 3.2
19/07/2022
59.29
 107,600 60.64 61.12 58.81 600 50,000 -3.0
18/07/2022
60.64
 63,500 60.54 61.51 59.77 100 25,000 -1.6
15/07/2022
60.54
 116,800 61.32 62.18 59.77 0 50,000 -3.1
14/07/2022
61.32
 131,900 58.81 61.51 58.62 50,000 0 3.2
13/07/2022
58.81
 48,100 59.19 59.39 58.71 0 7,400 -0.5
12/07/2022
59.19
 125,100 56.98 59.48 57.07 0 5,400 -0.3
11/07/2022
56.98
 65,800 56.78 57.75 56.11 0 600 -0.0
08/07/2022
56.78
 126,600 57.46 59.00 56.40 283,900 126,500 -0.0
07/07/2022
57.46
 63,800 57.17 58.23 56.88 100 0 0.0
06/07/2022
57.17
 134,500 59.77 60.35 57.17 275,900 300,000 -1.4
05/07/2022
59.77
 100,200 60.74 61.70 58.81 25,200 50,000 -1.5
04/07/2022
60.74
 26,100 60.93 62.18 60.74 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |