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

65.30
-0.50
(-0.76%)
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)
08/02/2022
78.09
 595,100 76.84 79.05 75.29 198,400 34,500 13.2
07/02/2022
76.84
 436,000 76.36 77.13 74.72 250,700 54,300 15.6
28/01/2022
76.36
 569,700 74.62 76.55 72.79 321,200 75,800 19.1
27/01/2022
74.62
 816,800 74.43 77.03 73.27 354,500 178,500 13.6
26/01/2022
74.43
 720,200 74.23 77.13 72.31 102,100 140,500 -4.1
25/01/2022
74.23
 1,108,600 69.41 74.23 65.56 516,400 118,300 30.6
24/01/2022
69.41
 582,100 72.60 73.37 68.45 160,200 110,600 3.8
21/01/2022
72.60
 601,600 72.69 73.85 69.90 220,500 82,800 10.5
20/01/2022
72.69
 429,000 70.09 72.79 68.45 101,100 43,600 4.3
19/01/2022
70.09
 567,300 65.56 70.09 65.08 46,700 50,100 -0.3
18/01/2022
65.56
 426,900 74.43 74.43 63.63 116,900 5,100 7.5
17/01/2022
74.43
 337,500 73.27 74.72 69.80 371,300 72,800 21.8
14/01/2022
73.27
 283,800 75.10 75.10 70.47 23,600 2,000 1.6
13/01/2022
75.10
 942,300 77.03 77.90 71.73 18,800 9,900 0.7
12/01/2022
77.03
 1,566,000 72.50 77.13 68.45 512,800 13,200 38.4
11/01/2022
72.50
 1,176,500 67.77 72.50 70.18 285,400 30,600 19.0
10/01/2022
67.77
 1,151,800 72.79 77.80 67.77 493,900 81,900 32.0
07/01/2022
72.79
 1,093,200 68.06 72.79 69.03 320,000 5,400 23.2
06/01/2022
68.06
 1,644,400 63.63 68.06 62.67 435,000 6,600 29.5
05/01/2022
63.63
 1,128,300 63.44 66.33 63.34 54,500 109,800 -3.6
04/01/2022
63.44
 639,300 61.70 63.63 60.83 3,400 800 0.2
31/12/2021
61.70
 264,400 61.70 61.89 59.77 15,200 100 1.0
30/12/2021
61.70
 295,800 61.70 62.67 61.03 125,600 0 8.1
29/12/2021
61.70
 290,700 63.53 64.11 61.70 34,300 4,200 1.9
28/12/2021
63.53
 637,800 62.67 64.11 61.99 203,000 3,700 13.1
27/12/2021
62.67
 549,200 63.15 64.11 61.32 146,000 51,700 6.4
24/12/2021
63.15
 763,200 64.98 64.98 61.32 195,700 101,500 6.1
23/12/2021
64.98
 1,343,700 65.85 67.49 62.67 190,400 514,800 -21.3
22/12/2021
65.85
 740,200 65.46 66.52 63.34 50,600 18,400 2.2
21/12/2021
65.46
 696,100 65.56 67.20 63.15 102,300 8,700 6.4
20/12/2021
65.56
 814,300 65.46 66.52 61.70 111,400 17,500 6.4
17/12/2021
65.46
 1,361,400 64.88 67.39 62.67 482,800 1,800 32.7
16/12/2021
64.88
 1,352,600 60.74 64.98 61.80 162,800 3,900 10.4
15/12/2021
60.74
 1,560,800 56.78 60.74 57.07 445,300 19,600 26.2
14/12/2021
56.78
 1,434,300 53.51 56.88 55.05 453,200 241,200 12.4
13/12/2021
53.51
 515,000 51.87 53.60 52.06 10,000 61,700 -2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021
51.87
 661,700 51.29 53.60 51.48 100 170,700 -9.3
09/12/2021
51.29
 528,200 47.94 51.29 48.61 0 3,000 -0.2
08/12/2021
47.94
 342,700 47.75 49.57 47.75 0 7,700 -0.4
07/12/2021
47.75
 250,400 46.89 48.71 46.50 22,000 0 1.1
06/12/2021
46.89
 515,300 47.17 48.32 44.97 26,300 0 1.3
03/12/2021
47.17
 599,800 50.71 51.29 47.17 7,700 116,400 -5.6
02/12/2021
50.71
 263,000 52.25 52.25 50.24 0 121,700 -6.4
01/12/2021
52.25
 454,900 51.38 52.92 50.14 2,500 10,100 -0.4
30/11/2021
51.38
 401,800 50.81 52.53 50.81 6,100 7,300 -0.1
29/11/2021
50.81
 278,900 51.67 51.67 50.62 4,100 700 0.2
26/11/2021
51.67
 568,600 52.34 53.30 51.67 0 16,000 -0.9
25/11/2021
52.34
 454,000 51.77 53.11 51.48 0 13,400 -0.7
24/11/2021
51.77
 280,900 52.63 52.72 51.19 0 3,600 -0.2
23/11/2021
52.63
 275,800 51.58 52.63 50.14 17,100 1,100 0.9
22/11/2021
51.58
 641,600 54.54 54.73 50.91 243,400 1,600 13.3
19/11/2021
54.54
 644,400 56.65 56.93 54.06 105,400 9,900 5.5
18/11/2021
56.65
 755,700 56.46 58.37 56.65 118,000 31,500 5.2
17/11/2021
56.46
 844,600 53.97 56.46 53.49 200,000 20,200 10.5
16/11/2021
53.97
 1,137,500 52.82 55.98 50.81 307,800 3,100 17.3
15/11/2021
52.82
 635,000 52.34 53.20 52.15 10,500 200,000 -10.4
12/11/2021
52.34
 836,600 51.77 53.59 51.86 42,900 310,000 -14.7
11/11/2021
51.77
 1,151,700 51.86 53.59 51.58 19,700 514,300 -27.1
10/11/2021
51.86
 602,600 53.59 53.87 51.86 300 131,600 -7.3
09/11/2021
53.59
 373,900 53.59 54.54 53.11 2,500 25,000 -1.3
08/11/2021
53.59
 714,300 51.67 54.54 51.96 6,300 121,400 -6.5
05/11/2021
51.67
 589,700 50.62 51.86 50.24 16,300 0 0.9
04/11/2021
50.62
 350,500 50.71 50.71 49.09 66,200 0 3.3
03/11/2021
50.71
 837,700 51.38 52.63 49.57 54,300 110,700 -3.1
02/11/2021
51.38
 1,102,700 49.85 52.63 49.57 28,600 460,000 -23.2
01/11/2021
49.85
 685,400 50.71 50.81 49.28 6,100 900 0.3
29/10/2021
50.71
 504,600 51.00 51.19 49.66 500 5,200 -0.2
28/10/2021
51.00
 834,300 47.84 51.10 48.04 30,200 7,200 1.2
27/10/2021
47.84
 1,049,000 45.45 48.61 44.97 213,400 900 10.6
26/10/2021
45.45
 315,700 45.64 46.12 45.36 6,700 108,000 -4.8
25/10/2021
45.64
 1,082,400 44.16 46.41 44.97 8,200 300,000 -14.0
22/10/2021
44.16
 616,200 43.06 44.21 43.25 1,005,400 1,001,400 0.2
21/10/2021
43.06
 116,800 42.87 43.49 42.87 1,500 200 0.1
20/10/2021
42.87
 291,200 42.63 44.02 42.34 1,600 1,700 -0.0
19/10/2021
42.63
 85,800 42.68 42.96 42.10 0 400 -0.0
18/10/2021
42.68
 189,800 43.30 43.30 42.68 0 300 -0.0
15/10/2021
43.30
 83,000 43.92 43.92 43.06 0 0 0
14/10/2021
43.92
 138,500 44.50 44.50 43.83 600 0 0.0
13/10/2021
44.50
 329,500 42.77 44.69 42.77 300 200 0.0
12/10/2021
42.77
 101,100 42.63 43.06 42.39 800 0 0.0
11/10/2021
42.63
 57,100 43.01 43.01 42.63 1,300 0 0.0
08/10/2021
43.01
 52,200 43.06 43.16 42.58 800 0 0.0
07/10/2021
43.06
 142,900 42.49 43.73 42.39 900 0 0.0
06/10/2021
42.49
 84,800 42.49 42.68 42.34 100 0 0.0
05/10/2021
42.49
 28,400 42.58 42.87 42.44 0 2,100 -0.1
04/10/2021
42.58
 42,000 42.10 43.06 42.20 100 200 -0.0
01/10/2021
42.10
 45,500 42.68 43.30 42.01 200 100 0.0
30/09/2021
42.68
 36,900 42.49 43.06 42.29 100 0 0.0
29/09/2021
42.49
 19,700 42.29 43.78 42.29 100 0 0.0
28/09/2021
42.29
 99,500 43.06 43.06 42.10 400 200 0.0
27/09/2021
43.06
 37,600 43.54 44.02 42.77 0 4,800 -0.2
24/09/2021
43.54
 37,700 43.54 43.59 43.06 0 3,200 -0.1
23/09/2021
43.54
 108,900 43.44 44.97 43.54 200 800 -0.0
22/09/2021
43.44
 47,500 43.25 44.02 43.06 1,600 100 0.1
21/09/2021
43.25
 127,400 44.69 44.69 42.15 1,000 1,000 -0.0
20/09/2021
44.69
 96,400 45.69 45.69 44.50 100 1,000 -0.0
17/09/2021
45.69
 249,500 45.93 45.93 44.30 1,400 1,100 0.0
16/09/2021
45.93
 109,700 45.93 45.93 45.40 0 503,000 -22.7
15/09/2021
45.93
 126,700 46.41 46.41 45.55 1,100 0 0.1
14/09/2021
46.41
 378,800 46.41 46.41 45.50 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |