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

71.30
-0.60
(-0.83%)
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)
07/07/2021
51.63
 12,100 51.83 51.83 49.04 8,600 0 0.5
06/07/2021
51.83
 12,200 51.92 51.92 50.96 3,000 0 0.2
05/07/2021
51.92
 10,200 51.92 51.92 51.06 6,700 0 0.0
02/07/2021
51.92
 18,800 52.11 52.11 51.15 7,500 0 0.4
01/07/2021
52.11
 15,900 52.31 52.31 51.35 10,800 0 0.6
30/06/2021
52.31
 30,400 52.31 52.31 51.25 23,200 0 1.3
29/06/2021
52.31
 17,700 52.31 52.31 51.35 8,500 0 0.5
28/06/2021
52.31
 41,400 52.50 52.50 51.06 28,800 5,100 1.3
25/06/2021
52.50
 19,800 52.50 52.50 51.06 15,000 5,000 0.5
24/06/2021
52.50
 26,300 52.50 52.50 50.96 20,400 0 1.1
23/06/2021
52.50
 8,800 52.69 52.69 51.92 7,800 0 0.4
22/06/2021
52.69
 18,200 52.40 52.69 50.96 11,400 3,000 0.5
21/06/2021
52.40
 37,500 52.88 52.88 50.86 19,600 4,700 0.8
18/06/2021
52.88
 24,600 52.88 53.17 52.21 10,100 0 0.6
17/06/2021
52.88
 19,600 52.79 52.88 51.63 11,900 200 0.6
16/06/2021
52.79
 16,500 52.88 52.88 51.92 13,600 0 0.7
15/06/2021
52.88
 66,600 50.96 52.88 50.96 24,600 100 1.3
14/06/2021
50.96
 11,600 50.00 50.96 49.90 2,300 0 0.1
11/06/2021
50.00
 34,600 48.27 50.00 48.08 19,900 0 1.0
10/06/2021
48.27
 8,700 48.27 49.04 48.27 0 0 0
09/06/2021
48.27
 22,000 49.13 49.13 47.98 7,900 3,000 0.2
08/06/2021
49.13
 22,800 49.23 50.00 49.04 2,100 0 0.1
07/06/2021
49.23
 13,100 50.00 50.00 49.04 0 0 0
04/06/2021
50.00
 10,800 50.00 50.00 49.04 600 0 0.0
03/06/2021
50.00
 14,200 50.00 50.00 48.85 0 10,500 -0.5
02/06/2021
50.00
 52,700 50.58 51.73 48.08 13,700 40,000 -1.3
01/06/2021
50.58
 17,300 50.96 50.96 47.40 2,000 0 0.1
31/05/2021
50.96
 8,700 51.92 51.92 50.48 0 0 0
28/05/2021
51.92
 3,900 51.44 51.92 50.96 0 0 0
27/05/2021
51.44
 3,200 53.27 53.27 51.15 0 0 0
26/05/2021
53.27
 13,900 53.27 53.27 51.06 11,500 100 0.6
25/05/2021
53.27
 21,000 53.27 53.75 52.40 11,600 0 0.6
24/05/2021
53.27
 41,600 50.67 53.27 50.96 28,500 4,000 1.3
21/05/2021
50.67
 34,600 51.44 51.44 49.71 12,000 25,000 -0.7
20/05/2021
51.44
 65,400 51.83 51.83 50.29 16,100 0 0.9
19/05/2021
51.83
 19,800 51.92 51.92 50.96 13,600 100 0.7
18/05/2021
51.92
 23,600 51.92 51.92 51.06 16,600 0 0.9
17/05/2021
51.92
 44,600 52.31 52.31 51.06 27,000 0 1.5
14/05/2021
52.31
 21,800 52.40 52.40 51.63 15,100 0 0.8
13/05/2021
52.40
 114,400 52.60 52.60 51.63 53,800 50,000 0.2
12/05/2021
52.60
 77,600 52.60 52.60 51.15 36,800 25,000 0.6
11/05/2021
52.60
 105,800 52.88 52.88 51.06 40,800 40,200 0.1
10/05/2021
52.88
 162,000 53.65 53.65 49.90 66,700 110,000 -2.2
07/05/2021
53.65
 60,100 54.04 54.04 52.02 28,900 25,000 0.2
06/05/2021
54.04
 117,800 54.04 54.04 51.83 53,400 75,000 -1.1
05/05/2021
54.04
 43,000 53.85 54.33 53.36 12,700 0 0.7
04/05/2021
53.85
 71,800 53.85 53.85 50.96 41,100 50,000 -0.4
29/04/2021
53.85
 54,700 53.85 53.85 52.02 40,300 38,000 0.1
28/04/2021
53.85
 10,500 53.85 53.85 52.88 8,500 0 0.5
27/04/2021
53.85
 17,000 53.85 53.85 52.88 15,000 0 0.8
26/04/2021
53.85
 12,000 53.85 53.85 53.36 10,700 0 0.6
23/04/2021
53.85
 13,400 53.85 53.85 50.38 7,000 0 0.4
22/04/2021
53.85
 20,100 54.71 54.71 53.85 7,500 0 0.4
20/04/2021
54.71
 32,600 54.71 54.71 53.85 29,200 0 1.7
19/04/2021
54.71
 6,900 53.94 54.71 53.94 1,100 0 0.1
16/04/2021
53.94
 36,800 50.48 53.94 53.36 21,100 200 1.2
15/04/2021
50.48
 61,000 54.13 54.71 50.48 47,000 0 2.6
14/04/2021
54.13
 36,600 54.13 54.13 53.75 32,000 100 1.8
13/04/2021
54.13
 36,400 54.13 54.13 53.56 30,800 0 1.7
12/04/2021
54.13
 33,500 54.90 54.90 53.85 0 100 -0.0
09/04/2021
54.90
 2,400 55.19 55.19 54.04 0 0 0
08/04/2021
55.19
 2,700 54.81 55.29 53.85 0 0 0
07/04/2021
54.81
 22,200 55.29 55.29 53.85 100 10,800 -0.6
06/04/2021
55.29
 28,400 55.19 55.29 53.85 21,200 0 1.2
05/04/2021
55.19
 11,800 55.19 55.19 53.85 2,800 300 0.1
02/04/2021
55.19
 10,500 55.19 55.77 54.81 0 200 -0.0
01/04/2021
55.19
 75,800 55.29 55.77 55.19 52,700 100 3.0
31/03/2021
55.29
 2,600 55.58 55.58 54.04 0 100 -0.0
30/03/2021
55.58
 19,300 55.29 55.58 53.85 18,000 500 1.0
29/03/2021
55.29
 9,000 54.81 55.77 53.85 8,000 0 0.5
26/03/2021
54.81
 41,300 53.65 54.81 52.50 32,200 0 1.8
25/03/2021
53.65
 20,100 52.88 54.33 52.88 8,500 0 0.5
24/03/2021
52.88
 9,000 55.19 55.19 52.88 0 0 0
23/03/2021
55.19
 25,300 55.58 55.58 54.04 18,500 0 1.1
22/03/2021
55.58
 14,400 55.67 55.67 53.36 100 0 0.0
19/03/2021
55.67
 17,300 55.67 55.67 54.71 0 0 0
18/03/2021
55.67
 8,100 55.29 55.77 54.81 0 3,400 -0.2
17/03/2021
55.29
 16,900 55.10 55.77 54.81 1,600 0 0.1
16/03/2021
55.10
 24,000 56.06 56.06 55.10 1,000 0 0.1
15/03/2021
56.06
 3,100 55.48 56.25 55.48 0 0 0
12/03/2021
55.48
 17,900 56.73 56.73 55.48 600 0 0.0
11/03/2021
56.73
 45,700 56.63 57.02 55.38 31,600 0 1.9
10/03/2021
56.63
 7,600 55.67 56.63 54.81 0 0 0
09/03/2021
55.67
 67,400 55.77 55.96 55.58 49,100 1,800 2.7
08/03/2021
55.77
 45,100 55.96 58.08 54.81 800 100 0.0
05/03/2021
55.96
 15,300 56.25 56.25 54.81 200 0 0.0
04/03/2021
56.25
 26,600 58.65 58.65 56.25 8,900 0 0.5
03/03/2021
58.65
 113,000 55.67 58.65 54.90 1,000 9,400 -0.5
02/03/2021
55.67
 30,500 55.29 55.67 55.19 0 0 0
01/03/2021
55.29
 59,500 55.29 56.25 55.19 1,500 0 0.1
26/02/2021
55.29
 39,200 56.25 56.25 54.33 0 1,600 -0.1
25/02/2021
56.25
 57,400 56.73 56.73 55.77 3,200 0 0.2
24/02/2021
56.73
 37,600 58.65 58.65 56.25 5,000 0 0.3
23/02/2021
58.65
 49,300 58.65 58.65 56.73 19,700 55,100 -2.1
22/02/2021
58.65
 95,100 58.36 58.94 58.17 105,200 50,000 3.4
19/02/2021
58.36
 91,900 57.50 58.65 56.73 20,500 4,800 1.0
18/02/2021
57.50
 117,000 56.25 57.60 55.29 54,000 1,800 3.1
17/02/2021
56.25
 55,800 54.81 56.25 53.85 21,100 0 1.2
09/02/2021
54.81
 36,400 53.75 54.81 51.63 15,000 0 0.9
08/02/2021
53.75
 84,500 56.44 56.44 52.50 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |