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

70.30
0
(0%)
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
(2024-12-09) 		2.60 3.83% 4,109,900 125,698 8.8
66.50
70.90
70.30
2 tháng
(2024-11-07) 		3.10 4.60% 9,354,900 142,198 9.9
64
70.90
70.30
3 tháng
(2024-10-08) 		2.83 4.18% 14,357,300 117,198 7.9
64
70.90
70.30
6 tháng
(2024-07-10) 		6.18 9.61% 61,932,000 6,379,198 444.6
63.73
72.20
70.30
12 tháng
(2024-01-12) 		11.50 19.49% 166,273,600 1,763,282 140.2
49.74
72.20
70.30
24 tháng
(2023-01-17) 		-10.64 -13.11% 222,195,300 1,809,184 122.5
49.74
83.57
70.30
36 tháng
(2022-01-24) 		1.09 1.57% 282,849,800 8,917,627 669.8
49.74
94.48
70.30
60 tháng
(2020-02-03) 		47.82 210.87% 359,539,271 11,063,410 883.2
15.09
94.48
70.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
70.30
 2,300 70.30 70.30 70 300 1,500 0
06/01/2025
70.30
 168,500 69.70 70.50 69 11,300 12,900 -0.1
03/01/2025
70.50
 184,100 70.10 70.50 69.80 6,700 4,300 0.2
02/01/2025
70.80
 202,200 70 70.80 69.80 53,738 28,600 1.8
31/12/2024
70.90
 435,100 69.80 70.90 68.70 21,900 12,300 0.7
30/12/2024
69.80
 233,500 68.80 70 68.20 7,800 29,800 -1.5
27/12/2024
69.80
 261,500 69.70 69.80 68.80 27,100 14,700 0.9
26/12/2024
69.70
 156,700 69.30 70 68.80 25,000 24,700 0.0
25/12/2024
69.30
 686,500 67.90 70.40 67.70 107,300 2,600 7.2
24/12/2024
67.90
 142,500 68 68 67.30 32,200 1,900 2.1
23/12/2024
67.90
 176,400 68 68 67.50 22,800 200 1.5
20/12/2024
67.70
 163,900 66.50 67.70 66.30 16,600 300 1.1
19/12/2024
66.50
 142,600 67 67.50 66.50 0 9,400 -0.6
18/12/2024
67.80
 92,600 67.80 67.80 67.20 410 1,700 -0.1
17/12/2024
67.80
 124,200 68 68 67.40 13,400 10,800 0.2
16/12/2024
68
 248,900 67.70 68 66.60 33,200 5,300 1.9
13/12/2024
67.70
 145,300 67.50 67.70 66.70 7,500 12,900 -0.4
12/12/2024
67.50
 167,300 67.10 67.70 66.70 26,500 7,300 1.3
11/12/2024
67
 199,200 68 68 66.80 5,700 104,600 -6.6
10/12/2024
68
 174,600 68 68.20 67.30 4,100 4,200 -0.0
09/12/2024
67.90
 172,800 67.50 68 67.10 4,700 15,350 -0.7
06/12/2024
67.30
 189,400 67.60 68.30 67.10 3,900 78,100 -5.0
05/12/2024
68
 321,600 65.30 68 65.20 14,700 3,500 0.7
04/12/2024
65.20
 146,300 65.80 66.30 65.20 2,400 4,700 -0.2
03/12/2024
66.40
 200,200 65.90 66.50 65.80 3,100 1,600 0.1
02/12/2024
66.50
 136,500 66.80 66.80 65.70 700 8,100 -0.5
29/11/2024
66.50
 154,200 66.10 66.50 65.50 3,500 7,100 -0.2
28/11/2024
66.20
 109,000 66.10 66.40 65.80 7,600 2,900 0.3
27/11/2024
66.10
 108,700 65.30 66.10 65.30 2,900 16,600 -0.9
26/11/2024
66.10
 250,300 65.40 66.40 65.40 18,100 2,400 1.0
25/11/2024
65.70
 130,000 65.80 65.80 65 18,600 7,300 0.7
22/11/2024
65.80
 125,300 65 65.80 64.80 3,500 4,700 -0.1
21/11/2024
65.50
 220,300 65.80 65.80 64.80 20,000 9,500 0.7
20/11/2024
65.70
 251,900 64 65.80 63.10 12,600 17,200 -0.3
19/11/2024
64
 295,200 67.40 67.40 64 5,000 28,200 -1.5
18/11/2024
67
 410,800 66.70 67.40 65.70 9,100 8,800 0.0
15/11/2024
68
 234,500 68.80 68.80 67.60 5,300 5,700 -0.0
14/11/2024
68.60
 761,600 67.30 68.90 67.30 26,700 8,600 1.2
13/11/2024
67.90
 180,300 67.50 67.90 66.90 28,200 3,700 1.7
12/11/2024
67.80
 297,600 67.50 68 67.10 82,100 5,000 5.2
11/11/2024
67.50
 227,200 66.80 67.50 66 52,600 20,700 2.2
08/11/2024
66.60
 247,600 67.10 67.20 66.60 53,600 1,200 3.5
07/11/2024
67.40
 246,500 67.30 67.80 67 3,700 115,800 -7.5
06/11/2024
67.40
 603,600 65.80 68 65.80 0 0 0
05/11/2024
65.80
 85,700 65.80 66 65.20 29,000 2,700 1.7
04/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2024
65.80
 194,700 65.90 65.90 64.40 55,000 21,300 2.2
01/11/2024
65.70
 137,800 66.09 66.09 65.21 52,200 8,700 2.9
31/10/2024
66.09
 143,900 65.31 66.09 65.11 54,000 10,000 3.0
30/10/2024
65.40
 203,400 65.80 66.39 65.40 1,900 82,200 -5.4
29/10/2024
65.80
 163,200 64.42 65.80 64.42 15,700 2,900 0.8
28/10/2024
64.42
 98,000 64.52 64.72 64.22 3,800 4,500 -0.0
25/10/2024
64.62
 105,100 64.62 64.81 64.32 24,900 3,200 1.4
24/10/2024
64.81
 117,000 64.72 64.91 64.32 23,400 700 1.5
23/10/2024
64.62
 181,800 64.03 64.91 64.03 14,900 10,400 0.3
22/10/2024
64.03
 575,700 65.50 65.50 64.03 6,400 10,700 -0.3
21/10/2024
65.50
 215,700 66.29 66.78 65.50 22,200 700 1.4
18/10/2024
66.49
 195,600 66.78 67.47 66.49 1,300 0 0.1
17/10/2024
66.49
 241,900 67.08 67.08 66.00 50,200 12,100 2.6
16/10/2024
66.78
 206,500 67.18 67.18 66.49 35,800 37,900 -0.1
15/10/2024
66.78
 272,000 67.08 67.87 66.78 1,700 52,500 -3.5
14/10/2024
67.28
 232,700 67.28 67.47 66.78 85,700 55,400 2.1
11/10/2024
67.28
 296,400 67.47 67.47 66.69 44,000 122,000 -5.3
10/10/2024
67.28
 243,800 67.37 67.77 67.28 4,100 89,600 -5.9
09/10/2024
67.37
 303,300 67.67 68.16 67.08 21,500 80,100 -4.0
08/10/2024
67.67
 184,600 67.37 67.67 66.88 77,900 43,000 2.4
07/10/2024
67.37
 289,500 66.98 67.47 66.49 79,300 40,800 2.7
04/10/2024
66.88
 516,400 68.46 68.46 66.78 51,100 47,600 0.2
03/10/2024
68.06
 541,800 68.16 69.25 66.98 136,200 2,900 9.2
02/10/2024
68.46
 495,400 69.25 69.25 68.46 1,600 44,900 -3.0
01/10/2024
69.25
 428,300 69.15 69.84 68.95 31,900 20,200 0.8
30/09/2024
69.15
 521,600 70.23 70.23 68.95 101,800 241,500 -9.8
27/09/2024
70.23
 465,700 70.92 70.92 70.13 102,500 22,500 5.7
26/09/2024
70.92
 720,400 71.41 72.40 70.82 173,100 252,300 -5.8
25/09/2024
71.41
 443,800 70.92 71.41 70.72 152,400 91,000 4.5
24/09/2024
70.92
 444,300 69.94 71.41 69.94 47,400 28,100 1.4
23/09/2024
70.43
 244,300 70.23 70.53 69.64 111,800 2,700 7.8
20/09/2024
70.23
 371,100 71.41 71.41 70.23 51,600 75,300 -1.7
19/09/2024
70.82
 346,300 70.33 70.82 69.84 155,500 1,000 11.1
18/09/2024
70.33
 351,200 70.23 70.33 69.64 112,300 3,700 7.8
17/09/2024
70.33
 235,300 69.25 70.33 68.56 155,400 900 11.0
16/09/2024
69.25
 494,300 70.03 70.03 68.46 105,300 110,300 -0.3
13/09/2024
69.84
 291,100 70.23 70.33 69.64 130,800 1,700 9.2
12/09/2024
70.33
 417,500 70.43 70.43 69.64 155,400 112,400 3.1
11/09/2024
70.33
 375,100 69.94 70.43 69.74 202,900 2,700 14.3
10/09/2024
70.43
 450,600 70.43 70.92 69.54 203,200 12,000 13.7
09/09/2024
70.13
 418,200 70.03 70.92 69.74 0 0 0
06/09/2024
70.92
 424,600 70.33 70.92 69.74 253,800 7,500 17.7
05/09/2024
70.82
 507,400 70.92 70.92 69.54 202,300 13,500 13.6
04/09/2024
70.92
 418,300 69.25 70.92 69.25 202,700 13,500 13.6
30/08/2024
70.92
 408,400 70.33 70.92 69.84 226,500 9,800 15.6
29/08/2024
70.43
 775,900 68.16 70.43 68.16 177,100 25,800 10.8
28/08/2024
68.46
 649,800 69.05 69.44 68.16 104,600 24,200 5.6
27/08/2024
69.15
 1,290,900 69.94 69.94 68.06 131,800 6,800 8.8
26/08/2024
69.84
 900,400 71.71 71.71 69.84 36,800 69,900 -2.4
23/08/2024
71.31
 750,100 71.41 72.89 70.43 54,700 72,500 -1.3
22/08/2024
70.92
 447,600 70.92 71.41 70.53 28,200 27,200 0.1
21/08/2024
70.92
 851,000 71.31 71.31 70.43 42,400 121,100 -5.7
20/08/2024
71.41
 655,300 71.41 72.30 70.92 27,700 100,200 -5.3
19/08/2024
71.41
 785,800 71.81 72.89 71.31 41,200 140,700 -7.2
16/08/2024
71.22
 943,900 69.94 71.71 69.74 55,500 184,200 -9.3
15/08/2024
69.74
 541,900 71.02 71.02 69.64 11,700 61,600 -3.6

Chính sách bảo mật | Điều khoản sử dụng |