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

67.80
0.30
(0.44%)
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
(2024-10-14) 		0.22 0.33% 4,695,600 -93,186 -6.4
64.03
67.80
67.80
2 tháng
(2024-09-13) 		-2.34 -3.35% 12,924,500 -297,086 -20.0
64.03
71.41
67.80
3 tháng
(2024-08-14) 		-3.42 -4.82% 26,187,300 943,334 68.2
64.03
71.41
67.80
6 tháng
(2024-05-16) 		10.27 17.95% 91,104,700 4,981,511 349.3
57.23
72.20
67.80
12 tháng
(2023-11-20) 		7.84 13.13% 175,744,700 848,995 73.6
49.74
72.20
67.80
24 tháng
(2022-11-23) 		-5.38 -7.38% 218,373,700 -1,004,890 -80.4
49.74
83.57
67.80
36 tháng
(2021-11-29) 		16.69 32.85% 303,550,000 10,892,340 819.7
46.89
94.48
67.80
60 tháng
(2019-12-09) 		40.70 151.85% 352,021,954 9,581,560 768.7
15.09
94.48
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
25.02
 45,810 24.83 25.30 24.74 35,300 0 0.9
19/06/2020
24.83
 6,903 24.83 25.02 24.55 0 0 0
18/06/2020
24.83
 10,025 24.08 24.93 23.99 0 0 0
17/06/2020
24.08
 8,850 25.21 25.21 23.99 0 0 0
16/06/2020
25.21
 20,000 23.43 25.21 23.43 400 0 0.0
15/06/2020
23.43
 16,370 24.93 24.93 23.33 0 0 0
12/06/2020
24.93
 39,239 25.11 25.30 24.08 15,000 0 0.4
11/06/2020
25.11
 66,963 24.93 26.61 25.11 0 0 0
10/06/2020
24.93
 28,777 24.93 25.02 24.74 0 0 0
09/06/2020
24.93
 26,501 24.83 25.02 24.83 0 0 0
08/06/2020
24.83
 37,780 24.55 25.21 24.55 0 0 0
05/06/2020
24.55
 24,607 24.55 24.55 24.27 100 0 0.0
04/06/2020
24.55
 14,702 24.65 24.83 24.37 0 0 0
03/06/2020
24.65
 11,819 24.08 25.11 24.08 0 0 0
02/06/2020
24.08
 34,310 25.21 25.21 23.99 0 0 0
01/06/2020
25.21
 46,920 24.83 25.77 24.83 0 0 0
29/05/2020
24.83
 23,294 24.83 24.83 23.90 0 0 0
28/05/2020
24.83
 38,739 25.02 25.02 23.43 100 0 0.0
27/05/2020
25.02
 80,100 25.30 25.68 23.99 0 0 0
26/05/2020
25.30
 57,391 23.90 26.05 23.90 100 0 0.0
25/05/2020
23.90
 92,688 22.02 23.90 21.65 200 0 0.0
22/05/2020
22.02
 35,210 22.12 22.12 21.93 0 0 0
21/05/2020
22.12
 43,109 22.02 22.21 22.02 0 3,900 -0.1
20/05/2020
22.02
 19,750 22.02 22.02 21.55 0 0 0
19/05/2020
22.02
 37,701 21.46 22.02 21.27 0 500 -0.0
18/05/2020
21.46
 12,310 21.93 21.93 21.09 0 100 -0.0
15/05/2020
21.93
 38,218 21.93 21.93 21.18 0 0 0
14/05/2020
21.93
 20,570 22.40 22.40 21.83 0 0 0
13/05/2020
22.40
 45,220 22.21 22.40 21.09 0 0 0
12/05/2020
22.21
 19,350 22.87 22.87 22.12 0 0 0
11/05/2020
22.87
 47,280 22.21 22.87 21.74 0 0 0
08/05/2020
22.21
 88,820 21.37 22.40 21.55 15,000 0 0.4
07/05/2020
21.37
 24,200 21.37 21.37 21.18 0 0 0
06/05/2020
21.37
 77,090 21.18 21.46 20.90 0 0 0
05/05/2020
21.18
 20,700 22.02 22.02 19.87 0 0 0
04/05/2020
22.02
 73,008 22.40 22.40 21.27 0 0 0
29/04/2020
22.40
 104,630 22.12 22.49 21.83 0 0 0
28/04/2020
22.12
 123,020 21.93 22.30 21.55 0 5,000 -0.1
27/04/2020
21.93
 122,100 20.43 22.02 19.96 0 100 -0.0
24/04/2020
20.43
 40,900 19.68 20.43 18.74 0 0 0
23/04/2020
19.68
 55,800 19.96 20.80 19.40 0 400 -0.0
22/04/2020
19.96
 43,703 19.21 20.90 18.84 0 0 0
21/04/2020
19.21
 46,900 21.55 21.55 18.09 600 0 0.0
20/04/2020
21.55
 76,500 22.49 22.49 20.62 0 0 0
17/04/2020
22.49
 47,010 20.15 22.68 20.15 0 10,600 -0.3
16/04/2020
20.15
 143,200 17.90 20.52 18.09 10,000 93,200 -1.8
15/04/2020
17.90
 117,308 17.24 17.99 17.81 400 76,500 -1.5
14/04/2020
17.24
 42,240 17.81 17.81 17.24 0 34,500 -0.6
13/04/2020
17.81
 1,000 17.62 19.30 17.34 300 0 0.0
10/04/2020
17.62
 3,400 17.81 18.27 17.62 100 0 0.0
09/04/2020
17.81
 6,970 17.81 17.81 17.81 0 4,400 -0.1
08/04/2020
17.81
 6,830 17.81 18.27 17.81 200 3,300 -0.1
07/04/2020
17.81
 15,400 17.81 18.74 17.81 300 6,800 -0.1
06/04/2020
17.81
 17,200 16.87 18.84 17.06 700 6,700 -0.1
03/04/2020
16.87
 9,350 15.93 16.87 16.21 1,400 0 0.0
01/04/2020
15.93
 5,000 15.56 15.93 15.46 0 0 0
31/03/2020
15.56
 5,710 15.93 15.93 14.99 3,100 0 0.1
30/03/2020
15.93
 6,300 16.77 16.77 14.53 2,200 0 0.0
27/03/2020
16.77
 1,100 16.87 16.87 16.12 200 0 0.0
26/03/2020
16.87
 1,120 16.77 17.24 16.40 400 0 0.0
25/03/2020
16.77
 6,000 15.09 16.87 16.68 3,000 1,200 0.0
24/03/2020
15.09
 17,700 15.93 17.15 14.99 12,600 15,000 -0.0
23/03/2020
15.93
 14,320 17.43 17.43 15.56 2,300 2,400 -0.0
20/03/2020
17.43
 18,603 18.74 19.30 17.43 5,700 15,000 -0.2
19/03/2020
18.74
 12,201 19.87 19.87 17.81 0 1,500 -0.0
18/03/2020
19.87
 1,800 19.96 20.24 19.02 500 0 0.0
17/03/2020
19.96
 3,700 18.74 20.52 18.27 200 0 0.0
16/03/2020
18.74
 4,700 18.65 19.68 18.55 100 2,700 -0.1
13/03/2020
18.65
 27,826 19.96 19.96 18.37 11,300 0 0.2
12/03/2020
19.96
 12,906 21.09 21.09 19.30 5,500 0 0.1
11/03/2020
21.09
 4,310 23.33 23.33 21.09 1,400 0 0.0
10/03/2020
23.33
 5,612 21.83 23.80 20.15 0 0 0
09/03/2020
21.83
 15,200 23.43 23.43 19.77 0 0 0
06/03/2020
23.43
 2,333 23.43 23.52 22.77 0 0 0
05/03/2020
23.43
 1,100 23.05 23.52 23.33 0 0 0
04/03/2020
23.05
 3,501 23.43 23.62 23.05 0 0 0
03/03/2020
23.43
 2,610 23.99 24.27 23.43 0 0 0
02/03/2020
23.99
 100 23.43 23.99 23.99 0 0 0
28/02/2020
23.43
 53,920 23.05 23.43 22.68 10,000 200 0.2
27/02/2020
23.05
 50 22.87 23.05 23.05 0 0 0
26/02/2020
22.87
 8,210 22.87 24.18 22.87 0 0 0
25/02/2020
22.87
 8,022 23.43 23.43 22.49 200 0 0.0
24/02/2020
23.43
 65,600 24.83 24.83 23.43 0 0 0
21/02/2020
24.83
 2,800 24.93 24.93 24.65 0 0 0
20/02/2020
24.93
 23,307 25.40 25.40 24.37 0 7,600 -0.2
19/02/2020
25.40
 24,483 24.08 25.40 24.37 0 0 0
18/02/2020
24.08
 7,137 24.37 24.55 24.08 0 6,037 -0.2
17/02/2020
24.37
 4,300 24.37 25.30 24.37 100 4,200 -0.1
14/02/2020
24.37
 16,500 25.11 25.21 23.90 300 1,300 -0.0
13/02/2020
25.11
 11,928 24.46 26.05 24.37 1,300 0 0.0
12/02/2020
24.46
 33,300 23.90 25.21 24.37 100 11,500 -0.3
11/02/2020
23.90
 12,846 24.55 24.55 23.43 400 7,000 -0.2
10/02/2020
24.55
 14,200 25.21 25.21 23.90 100 0 0.0
07/02/2020
25.21
 300 24.83 25.21 25.21 100 0 0.0
06/02/2020
24.83
 14,226 25.30 25.30 24.46 300 0 0.0
05/02/2020
25.30
 3,820 23.43 26.05 22.40 0 0 0
04/02/2020
23.43
 19,700 22.68 25.02 23.05 11,400 0 0.3
03/02/2020
22.68
 16,840 26.24 26.24 22.21 300 2,500 -0.1
31/01/2020
26.24
 4,800 27.08 27.27 25.96 200 0 0.0
30/01/2020
27.08
 25,820 27.36 27.36 25.49 24,600 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |