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)
26/11/2021
52.46
 568,600 53.14 54.11 52.46 0 16,000 -0.9
25/11/2021
53.14
 454,000 52.56 53.92 52.26 0 13,400 -0.7
24/11/2021
52.56
 280,900 53.43 53.53 51.97 0 3,600 -0.2
23/11/2021
53.43
 275,800 52.36 53.43 50.90 17,100 1,100 0.9
22/11/2021
52.36
 641,600 55.37 55.57 51.68 243,400 1,600 13.3
19/11/2021
55.37
 644,400 57.51 57.80 54.89 105,400 9,900 5.5
18/11/2021
57.51
 755,700 57.32 59.26 57.51 118,000 31,500 5.2
17/11/2021
57.32
 844,600 54.79 57.32 54.30 200,000 20,200 10.5
16/11/2021
54.79
 1,137,500 53.62 56.83 51.58 307,800 3,100 17.3
15/11/2021
53.62
 635,000 53.14 54.01 52.94 10,500 200,000 -10.4
12/11/2021
53.14
 836,600 52.56 54.40 52.65 42,900 310,000 -14.7
11/11/2021
52.56
 1,151,700 52.65 54.40 52.36 19,700 514,300 -27.1
10/11/2021
52.65
 602,600 54.40 54.69 52.65 300 131,600 -7.3
09/11/2021
54.40
 373,900 54.40 55.37 53.92 2,500 25,000 -1.3
08/11/2021
54.40
 714,300 52.46 55.37 52.75 6,300 121,400 -6.5
05/11/2021
52.46
 589,700 51.39 52.65 51.00 16,300 0 0.9
04/11/2021
51.39
 350,500 51.49 51.49 49.84 66,200 0 3.3
03/11/2021
51.49
 837,700 52.17 53.43 50.32 54,300 110,700 -3.1
02/11/2021
52.17
 1,102,700 50.61 53.43 50.32 28,600 460,000 -23.2
01/11/2021
50.61
 685,400 51.49 51.58 50.03 6,100 900 0.3
29/10/2021
51.49
 504,600 51.78 51.97 50.42 500 5,200 -0.2
28/10/2021
51.78
 834,300 48.57 51.88 48.77 30,200 7,200 1.2
27/10/2021
48.57
 1,049,000 46.14 49.35 45.66 213,400 900 10.6
26/10/2021
46.14
 315,700 46.34 46.82 46.05 6,700 108,000 -4.8
25/10/2021
46.34
 1,082,400 44.83 47.12 45.66 8,200 300,000 -14.0
22/10/2021
44.83
 616,200 43.72 44.88 43.91 1,005,400 1,001,400 0.2
21/10/2021
43.72
 116,800 43.52 44.15 43.52 1,500 200 0.1
20/10/2021
43.52
 291,200 43.28 44.69 42.99 1,600 1,700 -0.0
19/10/2021
43.28
 85,800 43.33 43.62 42.74 0 400 -0.0
18/10/2021
43.33
 189,800 43.96 43.96 43.33 0 300 -0.0
15/10/2021
43.96
 83,000 44.59 44.59 43.72 0 0 0
14/10/2021
44.59
 138,500 45.17 45.17 44.49 600 0 0.0
13/10/2021
45.17
 329,500 43.42 45.37 43.42 300 200 0.0
12/10/2021
43.42
 101,100 43.28 43.72 43.04 800 0 0.0
11/10/2021
43.28
 57,100 43.67 43.67 43.28 1,300 0 0.0
08/10/2021
43.67
 52,200 43.72 43.81 43.23 800 0 0.0
07/10/2021
43.72
 142,900 43.13 44.40 43.04 900 0 0.0
06/10/2021
43.13
 84,800 43.13 43.33 42.99 100 0 0.0
05/10/2021
43.13
 28,400 43.23 43.52 43.08 0 2,100 -0.1
04/10/2021
43.23
 42,000 42.74 43.72 42.84 100 200 -0.0
01/10/2021
42.74
 45,500 43.33 43.96 42.65 200 100 0.0
30/09/2021
43.33
 36,900 43.13 43.72 42.94 100 0 0.0
29/09/2021
43.13
 19,700 42.94 44.44 42.94 100 0 0.0
28/09/2021
42.94
 99,500 43.72 43.72 42.74 400 200 0.0
27/09/2021
43.72
 37,600 44.20 44.69 43.42 0 4,800 -0.2
24/09/2021
44.20
 37,700 44.20 44.25 43.72 0 3,200 -0.1
23/09/2021
44.20
 108,900 44.10 45.66 44.20 200 800 -0.0
22/09/2021
44.10
 47,500 43.91 44.69 43.72 1,600 100 0.1
21/09/2021
43.91
 127,400 45.37 45.37 42.79 1,000 1,000 -0.0
20/09/2021
45.37
 96,400 46.39 46.39 45.17 100 1,000 -0.0
17/09/2021
46.39
 249,500 46.63 46.63 44.98 1,400 1,100 0.0
16/09/2021
46.63
 109,700 46.63 46.63 46.10 0 503,000 -22.7
15/09/2021
46.63
 126,700 47.12 47.12 46.24 1,100 0 0.1
14/09/2021
47.12
 378,800 47.12 47.12 46.19 800 0 0.0
13/09/2021
47.12
 177,200 46.97 47.12 46.19 100 600 -0.0
10/09/2021
46.97
 381,900 47.21 47.21 46.05 4,300 1,200 0.1
09/09/2021
47.21
 377,300 47.31 47.31 45.66 4,300 400 0.2
08/09/2021
47.31
 217,300 46.63 47.60 45.76 200 0 0.0
07/09/2021
46.63
 248,900 47.12 47.12 45.66 1,100 0 0.1
06/09/2021
47.12
 187,300 46.63 47.60 46.05 400 0 0.0
01/09/2021
46.63
 299,200 45.56 46.82 45.46 0 1,500 -0.1
31/08/2021
45.56
 328,400 43.23 46.14 42.74 900 100 0.0
30/08/2021
43.23
 78,700 42.55 43.67 42.79 0 0 0
27/08/2021
42.55
 20,700 43.13 43.13 42.26 0 0 0
26/08/2021
43.13
 41,500 43.23 43.23 42.45 16,600 0 0.7
25/08/2021
43.23
 41,400 43.23 43.23 42.45 0 0 0
24/08/2021
43.23
 49,800 43.67 43.67 42.36 0 100 -0.0
23/08/2021
43.67
 71,700 44.20 44.20 42.45 0 0 0
20/08/2021
44.20
 145,600 44.20 44.54 42.74 21,100 300 0.9
19/08/2021
44.20
 67,700 43.72 44.30 43.08 11,500 0 0.5
18/08/2021
43.72
 116,100 43.23 43.72 42.36 44,200 0 2.0
17/08/2021
43.23
 95,400 43.23 43.38 42.94 15,600 2,100 0.6
16/08/2021
43.23
 109,200 42.84 44.10 42.84 0 0 0
13/08/2021
42.84
 88,200 43.72 44.20 42.65 0 34,900 -0.9
12/08/2021
43.72
 68,300 43.23 44.59 41.77 0 0 0
11/08/2021
43.23
 127,900 44.54 44.54 43.23 0 16,800 -0.8
10/08/2021
44.54
 65,000 45.46 45.46 43.91 0 0 0
09/08/2021
45.46
 176,300 43.42 45.66 43.72 2,100 300 0.1
06/08/2021
43.42
 205,800 40.61 43.42 39.83 300 0 0.0
05/08/2021
40.61
 170,600 40.51 40.70 39.54 0 100,000 -4.1
04/08/2021
40.51
 32,900 40.61 40.70 40.32 100 0 0.0
03/08/2021
40.61
 141,600 40.61 40.90 40.41 0 50,100 -2.1
02/08/2021
40.61
 44,500 40.61 40.80 40.61 300 0 0.0
30/07/2021
40.61
 65,200 40.32 40.70 39.93 0 0 0
29/07/2021
40.32
 229,600 39.39 40.32 39.34 2,500 160,000 -6.5
28/07/2021
39.39
 30,000 40.02 40.02 39.05 500 0 0.0
27/07/2021
40.02
 52,900 39.83 40.70 39.83 0 0 0
26/07/2021
39.83
 48,200 40.46 40.46 38.86 100 0 0.0
23/07/2021
40.46
 101,700 40.32 41.77 40.32 400 0 0.0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
22/07/2021
40.32
 77,300 37.69 40.32 37.50 100 0 0.0
21/07/2021
37.69
 87,100 38.56 38.85 37.02 3,300 0 0.1
20/07/2021
38.56
 88,300 39.13 39.13 37.50 200 0 0.0
19/07/2021
39.13
 50,200 41.44 41.44 39.13 5,400 0 0.2
16/07/2021
41.44
 315,600 43.51 43.51 40.48 1,300 0 0.1
15/07/2021
43.51
 27,400 46.78 46.78 43.51 2,200 0 0.1
14/07/2021
46.78
 83,700 50.29 50.29 46.78 8,100 0 0.4
13/07/2021
50.29
 47,300 48.56 50.29 46.15 28,500 0 1.4
12/07/2021
48.56
 12,300 51.44 51.44 48.56 7,400 100 0.4
09/07/2021
51.44
 1,500 51.63 51.63 51.44 1,300 0 0.1
08/07/2021
51.63
 11,700 51.63 51.63 50.96 6,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |