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

71.60
-0.30
(-0.42%)
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)
26/04/2022
76.64
 489,200 74.87 77.32 72.62 2,353,700 2,045,500 24.1
25/04/2022
74.87
 648,900 73.90 78.10 70.08 500,000 81,200 32.5
22/04/2022
73.90
 717,900 71.45 76.24 66.56 271,700 11,300 19.6
21/04/2022
71.45
 315,400 74.87 74.87 71.16 100 3,300 -0.2
20/04/2022
74.87
 424,900 78.20 78.20 74.48 25,100 60,300 -2.7
19/04/2022
78.20
 533,700 78.10 79.47 75.56 25,000 152,200 -10.1
18/04/2022
78.10
 558,400 77.32 79.57 76.44 4,900 162,100 -12.5
15/04/2022
77.32
 789,800 75.17 79.28 75.17 57,100 48,000 2.6
14/04/2022
75.17
 380,100 74.19 75.17 73.80 0 3,900 -0.3
13/04/2022
74.19
 257,800 72.43 74.19 71.55 3,900 11,900 -0.6
12/04/2022
72.43
 264,000 72.43 73.41 70.96 101,300 68,000 2.5
08/04/2022
72.43
 322,100 71.06 73.80 70.96 50,000 3,700 3.5
07/04/2022
71.06
 195,100 72.92 73.31 71.06 50,300 31,700 1.4
06/04/2022
72.92
 188,000 72.72 73.21 71.35 50,600 100 3.8
05/04/2022
72.72
 361,900 72.23 74.39 72.72 5,000 41,000 -2.7
04/04/2022
72.23
 212,600 70.96 73.41 71.06 51,300 0 3.8
01/04/2022
70.96
 195,600 71.84 72.43 70.76 700 104,100 -7.5
31/03/2022
71.84
 187,900 70.47 73.31 70.47 100 0 0.0
30/03/2022
70.47
 154,500 70.47 71.94 69.98 2,700 1,400 0.1
29/03/2022
70.47
 270,800 70.96 73.31 70.47 3,200 140,700 -10.0
28/03/2022
70.96
 136,100 72.33 72.33 70.86 5,100 0 0.4
25/03/2022
72.33
 168,800 73.01 73.60 72.23 35,000 50,600 -1.2
24/03/2022
73.01
 149,800 74.09 74.09 72.62 1,700 10,000 -0.6
23/03/2022
74.09
 145,300 74.19 75.27 73.50 50,000 2,400 3.6
22/03/2022
74.19
 158,800 75.27 75.27 73.80 50,000 8,600 3.1
21/03/2022
75.27
 249,300 74.39 75.95 74.78 50,000 5,400 3.4
18/03/2022
74.39
 307,500 72.43 75.07 72.43 100,200 2,300 7.4
17/03/2022
72.43
 153,800 72.43 73.70 72.33 700 2,200 -0.1
16/03/2022
72.43
 207,200 70.96 72.82 70.96 54,700 61,700 -0.5
15/03/2022
70.96
 210,400 69.20 70.96 67.53 68,700 300 4.9
14/03/2022
69.20
 411,900 70.86 70.86 66.65 127,800 47,100 5.7
11/03/2022
70.86
 136,300 71.84 72.23 70.86 3,500 0 0.3
10/03/2022
71.84
 244,100 69.98 72.92 70.47 257,500 200,700 4.2
09/03/2022
69.98
 581,700 73.21 73.21 69.98 103,400 306,700 -14.7
08/03/2022
73.21
 650,900 74.97 74.97 72.23 147,300 129,100 1.4
07/03/2022
74.97
 305,100 77.22 77.22 74.97 55,400 300 4.3
04/03/2022
77.22
 232,200 78.30 78.69 76.24 113,800 3,500 8.8
03/03/2022
78.30
 295,700 76.83 78.79 75.56 100,600 1,400 8.0
02/03/2022
76.83
 590,800 75.27 77.32 73.31 77,400 1,000 5.8
01/03/2022
75.27
 641,300 77.32 78.20 75.27 700 100,100 -7.7
28/02/2022
77.32
 481,500 80.36 81.24 76.83 400 101,900 -8.2
25/02/2022
80.36
 643,700 81.14 83.19 80.06 202,000 182,000 1.8
24/02/2022
81.14
 319,700 81.43 81.43 78.30 201,300 3,100 16.3
23/02/2022
81.43
 265,900 79.96 82.41 79.87 100,200 6,400 7.8
22/02/2022
79.96
 260,600 80.65 80.65 77.81 600 4,900 -0.3
21/02/2022
80.65
 170,000 81.92 81.92 80.45 41,000 3,500 3.1
18/02/2022
81.92
 418,700 82.70 84.07 80.65 157,600 100,000 5.1
17/02/2022
82.70
 462,400 80.06 83.19 78.50 204,200 600 16.9
16/02/2022
80.06
 145,500 80.26 80.94 79.67 37,800 0 3.1
15/02/2022
80.26
 616,200 77.22 80.75 76.44 404,000 6,800 32.1
14/02/2022
77.22
 506,100 77.42 78.10 74.29 200,600 600 15.8
11/02/2022
77.42
 392,600 79.08 79.08 77.32 111,600 104,300 0.6
10/02/2022
79.08
 389,300 79.08 80.06 78.20 276,900 104,400 13.9
09/02/2022
79.08
 701,200 79.28 80.75 77.32 317,200 104,300 17.3
08/02/2022
79.28
 595,100 78.01 80.26 76.44 198,400 34,500 13.2
07/02/2022
78.01
 436,000 77.52 78.30 75.85 250,700 54,300 15.6
28/01/2022
77.52
 569,700 75.76 77.71 73.90 321,200 75,800 19.1
27/01/2022
75.76
 816,800 75.56 78.20 74.39 354,500 178,500 13.6
26/01/2022
75.56
 720,200 75.36 78.30 73.41 102,100 140,500 -4.1
25/01/2022
75.36
 1,108,600 70.47 75.36 66.56 516,400 118,300 30.6
24/01/2022
70.47
 582,100 73.70 74.48 69.49 160,200 110,600 3.8
21/01/2022
73.70
 601,600 73.80 74.97 70.96 220,500 82,800 10.5
20/01/2022
73.80
 429,000 71.16 73.90 69.49 101,100 43,600 4.3
19/01/2022
71.16
 567,300 66.56 71.16 66.07 46,700 50,100 -0.3
18/01/2022
66.56
 426,900 75.56 75.56 64.60 116,900 5,100 7.5
17/01/2022
75.56
 337,500 74.39 75.85 70.86 371,300 72,800 21.8
14/01/2022
74.39
 283,800 76.24 76.24 71.55 23,600 2,000 1.6
13/01/2022
76.24
 942,300 78.20 79.08 72.82 18,800 9,900 0.7
12/01/2022
78.20
 1,566,000 73.60 78.30 69.49 512,800 13,200 38.4
11/01/2022
73.60
 1,176,500 68.81 73.60 71.25 285,400 30,600 19.0
10/01/2022
68.81
 1,151,800 73.90 78.99 68.81 493,900 81,900 32.0
07/01/2022
73.90
 1,093,200 69.10 73.90 70.08 320,000 5,400 23.2
06/01/2022
69.10
 1,644,400 64.60 69.10 63.62 435,000 6,600 29.5
05/01/2022
64.60
 1,128,300 64.40 67.34 64.30 54,500 109,800 -3.6
04/01/2022
64.40
 639,300 62.64 64.60 61.76 3,400 800 0.2
31/12/2021
62.64
 264,400 62.64 62.84 60.68 15,200 100 1.0
30/12/2021
62.64
 295,800 62.64 63.62 61.95 125,600 0 8.1
29/12/2021
62.64
 290,700 64.50 65.09 62.64 34,300 4,200 1.9
28/12/2021
64.50
 637,800 63.62 65.09 62.93 203,000 3,700 13.1
27/12/2021
63.62
 549,200 64.11 65.09 62.25 146,000 51,700 6.4
24/12/2021
64.11
 763,200 65.97 65.97 62.25 195,700 101,500 6.1
23/12/2021
65.97
 1,343,700 66.85 68.51 63.62 190,400 514,800 -21.3
22/12/2021
66.85
 740,200 66.46 67.53 64.30 50,600 18,400 2.2
21/12/2021
66.46
 696,100 66.56 68.22 64.11 102,300 8,700 6.4
20/12/2021
66.56
 814,300 66.46 67.53 62.64 111,400 17,500 6.4
17/12/2021
66.46
 1,361,400 65.87 68.41 63.62 482,800 1,800 32.7
16/12/2021
65.87
 1,352,600 61.66 65.97 62.74 162,800 3,900 10.4
15/12/2021
61.66
 1,560,800 57.65 61.66 57.94 445,300 19,600 26.2
14/12/2021
57.65
 1,434,300 54.32 57.75 55.89 453,200 241,200 12.4
13/12/2021
54.32
 515,000 52.66 54.42 52.85 10,000 61,700 -2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021
52.66
 661,700 52.07 54.42 52.27 100 170,700 -9.3
09/12/2021
52.07
 528,200 48.67 52.07 49.35 0 3,000 -0.2
08/12/2021
48.67
 342,700 48.48 50.32 48.48 0 7,700 -0.4
07/12/2021
48.48
 250,400 47.60 49.45 47.21 22,000 0 1.1
06/12/2021
47.60
 515,300 47.89 49.06 45.66 26,300 0 1.3
03/12/2021
47.89
 599,800 51.49 52.07 47.89 7,700 116,400 -5.6
02/12/2021
51.49
 263,000 53.04 53.04 51.00 0 121,700 -6.4
01/12/2021
53.04
 454,900 52.17 53.72 50.90 2,500 10,100 -0.4
30/11/2021
52.17
 401,800 51.58 53.33 51.58 6,100 7,300 -0.1
29/11/2021
51.58
 278,900 52.46 52.46 51.39 4,100 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |