Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

72.30
0.40
(0.56%)
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)
19/09/2022
95.23
 283,000 95.92 99.64 91.02 23,800 1,700 2.2
16/09/2022
95.92
 246,200 95.82 97.78 95.43 34,000 12,200 2.1
15/09/2022
95.82
 421,200 89.56 95.82 88.77 12,000 9,200 1.2
14/09/2022
89.56
 169,200 89.07 89.56 86.91 39,000 25,900 -0.8
13/09/2022
89.07
 233,700 88.19 89.07 85.64 50,100 34,250 -0.8
12/09/2022
88.19
 141,700 87.89 89.07 87.11 2,600 23,800 2.8
09/09/2022
87.89
 203,400 86.13 90.05 86.13 31,400 600 2.8
08/09/2022
86.13
 114,200 86.03 86.82 84.66 27,500 700 2.4
07/09/2022
86.03
 500,400 87.01 87.01 82.22 52,800 0 4.6
06/09/2022
87.01
 175,500 88.58 88.87 87.01 45,800 1,900 3.9
05/09/2022
88.58
 150,700 90.05 91.02 88.38 25,600 0 2.3
31/08/2022
90.05
 207,100 88.97 90.05 87.70 51,800 10,000 3.8
30/08/2022
88.97
 150,100 87.11 89.56 87.11 27,400 7,200 1.8
29/08/2022
87.11
 234,900 88.58 88.58 83.49 19,700 4,700 1.3
26/08/2022
88.58
 199,100 88.67 89.07 84.76 6,200 5,900 0.0
25/08/2022
88.67
 124,200 87.11 91.22 87.11 15,700 3,800 1.1
24/08/2022
87.11
 224,500 87.11 87.99 85.15 30,700 11,400 1.7
23/08/2022
87.11
 210,900 83.78 87.99 84.37 26,800 0 2.4
22/08/2022
83.78
 700,100 78.30 83.78 77.32 1,500 2,200 -0.1
19/08/2022
78.30
 145,200 78.50 79.77 77.81 36,900 2,200 2.8
18/08/2022
78.50
 149,500 79.77 79.77 77.32 27,400 25,900 0.1
17/08/2022
79.77
 412,900 78.30 79.77 77.22 26,300 54,400 -2.3
16/08/2022
78.30
 60,400 78.69 78.69 77.32 16,000 0 1.3
15/08/2022
78.69
 183,000 79.28 79.47 76.93 58,500 25,700 2.6
12/08/2022
79.28
 232,200 77.81 80.26 76.83 82,600 1,100 6.6
11/08/2022
77.81
 202,500 78.30 78.99 76.34 51,000 900 4.0
10/08/2022
78.30
 262,700 76.64 78.89 76.34 800 500 0.0
09/08/2022
76.64
 130,000 76.64 77.13 75.56 10,100 100 0.8
08/08/2022
76.64
 176,600 76.34 76.73 74.87 28,200 900 2.1
05/08/2022
76.34
 214,000 75.07 76.83 75.07 73,200 0 5.7
04/08/2022
75.07
 262,500 73.21 75.36 72.53 39,900 0 3.1
03/08/2022
73.21
 274,900 73.99 75.36 72.53 40,800 0 3.1
02/08/2022
73.99
 294,400 73.80 74.39 72.04 100,000 11,400 6.7
01/08/2022
73.80
 222,600 71.94 74.39 71.84 100,300 300 7.5
29/07/2022
71.94
 414,800 70.37 73.31 70.67 125,000 17,200 7.9
28/07/2022
70.37
 434,600 67.04 70.37 66.65 152,800 35,800 8.4
27/07/2022
67.04
 184,000 67.04 67.04 65.18 35,000 400 2.4
26/07/2022
67.04
 116,000 66.36 67.04 65.58 65,200 2,100 4.3
25/07/2022
66.36
 180,700 65.09 67.44 65.58 17,800 500 1.2
22/07/2022
65.09
 468,700 60.88 65.09 60.88 84,300 0 2.1
21/07/2022
60.88
 89,100 61.66 62.64 60.88 50,100 0 3.1
20/07/2022
61.66
 114,700 60.19 62.25 60.00 51,300 0 3.2
19/07/2022
60.19
 107,600 61.56 62.05 59.70 600 50,000 -3.0
18/07/2022
61.56
 63,500 61.47 62.44 60.68 100 25,000 -1.6
15/07/2022
61.47
 116,800 62.25 63.13 60.68 0 50,000 -3.1
14/07/2022
62.25
 131,900 59.70 62.44 59.51 50,000 0 3.2
13/07/2022
59.70
 48,100 60.10 60.29 59.61 0 7,400 -0.5
12/07/2022
60.10
 125,100 57.84 60.39 57.94 0 5,400 -0.3
11/07/2022
57.84
 65,800 57.65 58.63 56.96 0 600 -0.0
08/07/2022
57.65
 126,600 58.33 59.90 57.26 283,900 126,500 -0.0
07/07/2022
58.33
 63,800 58.04 59.12 57.75 100 0 0.0
06/07/2022
58.04
 134,500 60.68 61.27 58.04 275,900 300,000 -1.4
05/07/2022
60.68
 100,200 61.66 62.64 59.70 25,200 50,000 -1.5
04/07/2022
61.66
 26,100 61.86 63.13 61.66 0 1,100 -0.1
01/07/2022
61.86
 94,100 65.58 65.58 61.66 25,100 25,900 -0.1
30/06/2022
65.58
 238,400 63.13 65.58 61.17 150,100 75,900 5.0
29/06/2022
63.13
 112,500 61.66 64.21 61.47 50,200 0 3.2
28/06/2022
61.66
 101,400 60.78 62.44 60.19 26,400 300 1.6
27/06/2022
60.78
 161,400 60.98 62.64 59.21 52,900 50,000 0.2
24/06/2022
60.98
 36,900 61.95 63.13 60.88 0 0 5.3
23/06/2022
61.95
 114,100 60.68 63.13 59.02 84,300 0 5.3
22/06/2022
60.68
 142,600 62.25 63.62 60.49 70,000 6,500 3.9
21/06/2022
62.25
 146,500 63.72 65.09 61.66 50,000 0 3.2
20/06/2022
63.72
 123,600 66.26 66.95 63.72 50,000 0 3.3
17/06/2022
66.26
 116,900 67.53 67.93 65.58 50,000 100 3.4
16/06/2022
67.53
 138,900 65.67 67.53 66.07 61,000 100 4.2
15/06/2022
65.67
 218,800 66.56 67.53 64.01 74,000 43,000 2.1
14/06/2022
66.56
 225,900 66.56 68.61 64.79 69,900 100,000 -2.0
13/06/2022
66.56
 283,400 69.49 69.49 66.16 92,500 0 6.3
10/06/2022
69.49
 308,600 70.47 72.33 69.10 90,000 1,100 6.3
09/06/2022
70.47
 92,000 70.47 70.67 69.10 600 28,300 -2.0
08/06/2022
70.47
 239,200 69.88 70.86 69.30 89,900 50,200 2.9
07/06/2022
69.88
 372,600 67.83 69.98 65.18 116,200 0 8.3
06/06/2022
67.83
 438,700 69.98 70.27 67.53 71,000 100,000 -2.0
03/06/2022
69.98
 311,000 70.57 71.84 69.39 152,500 36,000 8.3
02/06/2022
70.57
 234,200 71.74 73.41 70.57 0 150,000 -10.8
01/06/2022
71.74
 463,200 71.55 73.50 68.51 150,000 152,700 -0.2
31/05/2022
71.55
 462,000 71.45 74.09 70.47 50,000 115,100 -4.8
30/05/2022
71.45
 122,400 71.94 72.13 70.47 20,000 37,000 -1.2
27/05/2022
71.94
 327,100 72.82 72.82 70.47 61,600 200,700 -10.2
26/05/2022
72.82
 359,400 73.01 73.01 69.88 25,000 220,500 -14.5
25/05/2022
73.01
 288,900 72.43 73.41 70.76 15,000 150,600 -10.1
24/05/2022
72.43
 208,500 69.59 72.43 68.51 114,000 70,500 3.2
23/05/2022
69.59
 226,800 74.39 74.39 69.49 20,200 125,600 -7.5
20/05/2022
74.39
 453,800 74.19 76.34 71.84 125,000 310,900 -14.1
19/05/2022
74.19
 363,000 73.31 76.44 68.61 200,000 106,900 7.1
18/05/2022
73.31
 274,400 68.51 73.31 67.53 169,600 3,200 12.5
17/05/2022
68.51
 390,300 66.75 69.49 63.62 118,800 227,300 -7.6
16/05/2022
66.75
 310,100 71.74 74.58 66.75 7,200 77,000 -4.8
13/05/2022
71.74
 318,800 77.13 77.13 71.74 3,300 146,700 -10.6
12/05/2022
77.13
 426,300 82.90 82.90 77.13 130,500 176,700 -3.8
11/05/2022
82.90
 511,600 78.40 82.90 74.39 283,900 126,500 13.4
10/05/2022
78.40
 418,500 73.31 78.40 68.22 742,300 11,700 56.5
09/05/2022
73.31
 532,500 78.79 78.79 73.31 203,800 65,600 10.4
06/05/2022
78.79
 493,100 84.17 84.17 78.59 206,600 156,700 4.0
05/05/2022
84.17
 993,700 82.22 85.93 76.54 207,900 95,600 9.5
04/05/2022
82.22
 391,600 84.07 85.64 82.12 16,000 123,800 -9.2
29/04/2022
84.07
 392,300 81.24 86.13 81.24 307,100 300,300 0.6
28/04/2022
81.24
 1,353,600 76.54 81.82 77.03 114,200 318,800 -17.0
27/04/2022
76.54
 652,900 76.64 76.83 74.87 451,300 13,600 34.0

Chính sách bảo mật | Điều khoản sử dụng |