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)
01/07/2022
60.93
 94,100 64.59 64.59 60.74 25,100 25,900 -0.1
30/06/2022
64.59
 238,400 62.18 64.59 60.25 150,100 75,900 5.0
29/06/2022
62.18
 112,500 60.74 63.24 60.54 50,200 0 3.2
28/06/2022
60.74
 101,400 59.87 61.51 59.29 26,400 300 1.6
27/06/2022
59.87
 161,400 60.06 61.70 58.33 52,900 50,000 0.2
24/06/2022
60.06
 36,900 61.03 62.18 59.97 0 0 5.3
23/06/2022
61.03
 114,100 59.77 62.18 58.13 84,300 0 5.3
22/06/2022
59.77
 142,600 61.32 62.67 59.58 70,000 6,500 3.9
21/06/2022
61.32
 146,500 62.76 64.11 60.74 50,000 0 3.2
20/06/2022
62.76
 123,600 65.27 65.94 62.76 50,000 0 3.3
17/06/2022
65.27
 116,900 66.52 66.91 64.59 50,000 100 3.4
16/06/2022
66.52
 138,900 64.69 66.52 65.08 61,000 100 4.2
15/06/2022
64.69
 218,800 65.56 66.52 63.05 74,000 43,000 2.1
14/06/2022
65.56
 225,900 65.56 67.58 63.82 69,900 100,000 -2.0
13/06/2022
65.56
 283,400 68.45 68.45 65.17 92,500 0 6.3
10/06/2022
68.45
 308,600 69.41 71.25 68.06 90,000 1,100 6.3
09/06/2022
69.41
 92,000 69.41 69.61 68.06 600 28,300 -2.0
08/06/2022
69.41
 239,200 68.84 69.80 68.26 89,900 50,200 2.9
07/06/2022
68.84
 372,600 66.81 68.93 64.21 116,200 0 8.3
06/06/2022
66.81
 438,700 68.93 69.22 66.52 71,000 100,000 -2.0
03/06/2022
68.93
 311,000 69.51 70.76 68.35 152,500 36,000 8.3
02/06/2022
69.51
 234,200 70.67 72.31 69.51 0 150,000 -10.8
01/06/2022
70.67
 463,200 70.47 72.40 67.49 150,000 152,700 -0.2
31/05/2022
70.47
 462,000 70.38 72.98 69.41 50,000 115,100 -4.8
30/05/2022
70.38
 122,400 70.86 71.05 69.41 20,000 37,000 -1.2
27/05/2022
70.86
 327,100 71.73 71.73 69.41 61,600 200,700 -10.2
26/05/2022
71.73
 359,400 71.92 71.92 68.84 25,000 220,500 -14.5
25/05/2022
71.92
 288,900 71.34 72.31 69.70 15,000 150,600 -10.1
24/05/2022
71.34
 208,500 68.55 71.34 67.49 114,000 70,500 3.2
23/05/2022
68.55
 226,800 73.27 73.27 68.45 20,200 125,600 -7.5
20/05/2022
73.27
 453,800 73.08 75.20 70.76 125,000 310,900 -14.1
19/05/2022
73.08
 363,000 72.21 75.29 67.58 200,000 106,900 7.1
18/05/2022
72.21
 274,400 67.49 72.21 66.52 169,600 3,200 12.5
17/05/2022
67.49
 390,300 65.75 68.45 62.67 118,800 227,300 -7.6
16/05/2022
65.75
 310,100 70.67 73.46 65.75 7,200 77,000 -4.8
13/05/2022
70.67
 318,800 75.97 75.97 70.67 3,300 146,700 -10.6
12/05/2022
75.97
 426,300 81.66 81.66 75.97 130,500 176,700 -3.8
11/05/2022
81.66
 511,600 77.22 81.66 73.27 283,900 126,500 13.4
10/05/2022
77.22
 418,500 72.21 77.22 67.20 742,300 11,700 56.5
09/05/2022
72.21
 532,500 77.61 77.61 72.21 203,800 65,600 10.4
06/05/2022
77.61
 493,100 82.91 82.91 77.42 206,600 156,700 4.0
05/05/2022
82.91
 993,700 80.98 84.65 75.39 207,900 95,600 9.5
04/05/2022
80.98
 391,600 82.81 84.36 80.89 16,000 123,800 -9.2
29/04/2022
82.81
 392,300 80.02 84.84 80.02 307,100 300,300 0.6
28/04/2022
80.02
 1,353,600 75.39 80.60 75.87 114,200 318,800 -17.0
27/04/2022
75.39
 652,900 75.49 75.68 73.75 451,300 13,600 34.0
26/04/2022
75.49
 489,200 73.75 76.16 71.53 2,353,700 2,045,500 24.1
25/04/2022
73.75
 648,900 72.79 76.93 69.03 500,000 81,200 32.5
22/04/2022
72.79
 717,900 70.38 75.10 65.56 271,700 11,300 19.6
21/04/2022
70.38
 315,400 73.75 73.75 70.09 100 3,300 -0.2
20/04/2022
73.75
 424,900 77.03 77.03 73.37 25,100 60,300 -2.7
19/04/2022
77.03
 533,700 76.93 78.28 74.43 25,000 152,200 -10.1
18/04/2022
76.93
 558,400 76.16 78.38 75.29 4,900 162,100 -12.5
15/04/2022
76.16
 789,800 74.04 78.09 74.04 57,100 48,000 2.6
14/04/2022
74.04
 380,100 73.08 74.04 72.69 0 3,900 -0.3
13/04/2022
73.08
 257,800 71.34 73.08 70.47 3,900 11,900 -0.6
12/04/2022
71.34
 264,000 71.34 72.31 69.90 101,300 68,000 2.5
08/04/2022
71.34
 322,100 69.99 72.69 69.90 50,000 3,700 3.5
07/04/2022
69.99
 195,100 71.82 72.21 69.99 50,300 31,700 1.4
06/04/2022
71.82
 188,000 71.63 72.11 70.28 50,600 100 3.8
05/04/2022
71.63
 361,900 71.15 73.27 71.63 5,000 41,000 -2.7
04/04/2022
71.15
 212,600 69.90 72.31 69.99 51,300 0 3.8
01/04/2022
69.90
 195,600 70.76 71.34 69.70 700 104,100 -7.5
31/03/2022
70.76
 187,900 69.41 72.21 69.41 100 0 0.0
30/03/2022
69.41
 154,500 69.41 70.86 68.93 2,700 1,400 0.1
29/03/2022
69.41
 270,800 69.90 72.21 69.41 3,200 140,700 -10.0
28/03/2022
69.90
 136,100 71.25 71.25 69.80 5,100 0 0.4
25/03/2022
71.25
 168,800 71.92 72.50 71.15 35,000 50,600 -1.2
24/03/2022
71.92
 149,800 72.98 72.98 71.53 1,700 10,000 -0.6
23/03/2022
72.98
 145,300 73.08 74.14 72.40 50,000 2,400 3.6
22/03/2022
73.08
 158,800 74.14 74.14 72.69 50,000 8,600 3.1
21/03/2022
74.14
 249,300 73.27 74.81 73.66 50,000 5,400 3.4
18/03/2022
73.27
 307,500 71.34 73.94 71.34 100,200 2,300 7.4
17/03/2022
71.34
 153,800 71.34 72.60 71.25 700 2,200 -0.1
16/03/2022
71.34
 207,200 69.90 71.73 69.90 54,700 61,700 -0.5
15/03/2022
69.90
 210,400 68.16 69.90 66.52 68,700 300 4.9
14/03/2022
68.16
 411,900 69.80 69.80 65.65 127,800 47,100 5.7
11/03/2022
69.80
 136,300 70.76 71.15 69.80 3,500 0 0.3
10/03/2022
70.76
 244,100 68.93 71.82 69.41 257,500 200,700 4.2
09/03/2022
68.93
 581,700 72.11 72.11 68.93 103,400 306,700 -14.7
08/03/2022
72.11
 650,900 73.85 73.85 71.15 147,300 129,100 1.4
07/03/2022
73.85
 305,100 76.07 76.07 73.85 55,400 300 4.3
04/03/2022
76.07
 232,200 77.13 77.51 75.10 113,800 3,500 8.8
03/03/2022
77.13
 295,700 75.68 77.61 74.43 100,600 1,400 8.0
02/03/2022
75.68
 590,800 74.14 76.16 72.21 77,400 1,000 5.8
01/03/2022
74.14
 641,300 76.16 77.03 74.14 700 100,100 -7.7
28/02/2022
76.16
 481,500 79.15 80.02 75.68 400 101,900 -8.2
25/02/2022
79.15
 643,700 79.92 81.95 78.86 202,000 182,000 1.8
24/02/2022
79.92
 319,700 80.21 80.21 77.13 201,300 3,100 16.3
23/02/2022
80.21
 265,900 78.77 81.18 78.67 100,200 6,400 7.8
22/02/2022
78.77
 260,600 79.44 79.44 76.64 600 4,900 -0.3
21/02/2022
79.44
 170,000 80.69 80.69 79.25 41,000 3,500 3.1
18/02/2022
80.69
 418,700 81.46 82.81 79.44 157,600 100,000 5.1
17/02/2022
81.46
 462,400 78.86 81.95 77.32 204,200 600 16.9
16/02/2022
78.86
 145,500 79.05 79.73 78.48 37,800 0 3.1
15/02/2022
79.05
 616,200 76.07 79.54 75.29 404,000 6,800 32.1
14/02/2022
76.07
 506,100 76.26 76.93 73.17 200,600 600 15.8
11/02/2022
76.26
 392,600 77.90 77.90 76.16 111,600 104,300 0.6
10/02/2022
77.90
 389,300 77.90 78.86 77.03 276,900 104,400 13.9
09/02/2022
77.90
 701,200 78.09 79.54 76.16 317,200 104,300 17.3

Chính sách bảo mật | Điều khoản sử dụng |