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

58.80
0.70
(1.20%)
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
(2024-04-17) 		4.50 8.29% 11,598,300 -7,900 -1.3
50.50
58.80
58.80
2 tháng
(2024-03-18) 		-5.80 -8.98% 28,442,500 -1,961,200 -124.9
50.50
65.70
58.80
3 tháng
(2024-02-19) 		-5.50 -8.55% 55,224,300 -6,997,116 -455.6
50.50
69.30
58.80
6 tháng
(2023-11-20) 		-1.77 -2.92% 85,548,800 -4,165,216 -277.5
50.50
69.30
58.80
12 tháng
(2023-05-23) 		-16.86 -22.29% 117,815,800 -4,353,616 -292.9
50.50
80.99
58.80
24 tháng
(2022-05-30) 		-12.65 -17.70% 150,715,300 -2,196,271 -148.1
50.50
95.92
58.80
36 tháng
(2021-06-02) 		8.80 17.60% 240,597,900 4,514,329 405.3
37.69
95.92
58.80
60 tháng
(2019-06-13) 		34.38 140.78% 272,860,270 4,798,749 421.9
15.32
95.92
58.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
77.34
0.39
 58,100 76.95 77.44 77.05 4,600 5,200 -0.0
#202 25/07/2023
76.95
-1.18
 144,100 78.13 78.13 76.95 2,200 19,400 -1.4
#203 24/07/2023
78.13
-0.39
 171,300 78.53 78.72 77.84 13,900 60,900 -3.7
#204 21/07/2023
78.53
-0.69
 541,700 79.22 79.22 78.03 5,400 2,300 0.2
#205 20/07/2023
79.22
0.20
 268,200 79.02 79.41 78.43 32,600 3,500 2.3
#206 19/07/2023
79.02
0.30
 315,500 78.72 79.61 78.72 20,800 0 1.7
#207 18/07/2023
78.72
-0.20
 352,700 78.92 79.22 78.43 19,400 4,600 1.2
#208 17/07/2023
78.92
-0.79
 330,800 79.71 79.91 78.82 2,700 5,600 -0.2
#209 14/07/2023
79.71
-0.20
 333,700 79.91 80.50 79.12 1,200 2,200 -0.1
#210 13/07/2023
79.91
0.30
 414,400 79.61 80.10 79.32 4,200 3,000 0.1
#211 12/07/2023
79.61
-0.30
 343,400 79.91 80.40 78.92 14,400 8,700 0.5
#212 11/07/2023
79.91
0.49
 408,400 79.41 80.40 79.02 4,100 9,600 -0.4
#213 10/07/2023
79.41
0.39
 278,000 79.02 79.41 78.72 6,800 8,600 -0.1
#214 07/07/2023
79.02
0.30
 301,200 78.72 79.02 78.13 5,300 1,800 0.3
#215 06/07/2023
78.72
-0.30
 303,100 79.02 79.02 77.93 7,500 8,800 -0.1
#216 05/07/2023
79.02
-0.69
 281,800 79.71 79.71 78.62 5,400 13,700 -0.7
#217 04/07/2023
79.71
-0.10
 258,800 79.81 79.81 78.43 7,600 19,900 -1.0
#218 03/07/2023
79.81
1.68
 321,000 78.13 80.20 77.93 1,800 7,200 -0.4
#219 30/06/2023
78.13
0
 480,500 78.13 79.41 78.13 5,800 6,500 -0.1
#220 29/06/2023
78.13
-0.79
 326,000 78.92 79.22 78.13 2,400 8,400 -0.5
#221 28/06/2023
78.92
-0.99
 349,800 79.91 80.40 78.62 1,400 1,300 0.0
#222 27/06/2023
79.91
0
 262,800 79.91 80.70 79.41 1,300 200 0.1
#223 26/06/2023
79.91
0.39
 350,300 79.51 79.91 79.02 1,200 10,800 -0.8
#224 23/06/2023
79.51
-0.69
 335,400 80.20 80.79 79.32 0 10,000 -0.8
#225 22/06/2023
80.20
-0.79
 452,800 80.99 81.88 79.71 14,300 3,000 0.9
#226 21/06/2023
80.99
0.10
 265,100 80.89 81.88 80.89 1,900 12,800 -0.9
#227 20/06/2023
80.89
0.99
 398,100 79.91 81.68 79.51 9,400 9,700 -0.0
#228 19/06/2023
79.91
-0.20
 305,800 80.10 80.10 78.92 7,100 2,200 0.4
#229 16/06/2023
80.10
1.18
 342,000 78.92 80.20 78.92 17,100 20,200 -0.2
#230 15/06/2023
78.92
-0.79
 434,100 79.71 79.71 78.92 14,900 800 1.1
#231 14/06/2023
79.71
-0.59
 345,400 80.30 80.89 79.32 39,400 1,400 3.1
#232 13/06/2023
80.30
-0.59
 363,500 80.89 81.88 79.02 1,800 200 0.1
#233 12/06/2023
80.89
1.97
 375,200 78.92 80.89 78.92 9,100 5,700 0.3
#234 09/06/2023
78.92
0.69
 468,500 78.23 79.12 77.54 6,600 1,100 0.4
#235 08/06/2023
78.23
-0.30
 312,000 78.53 78.53 78.13 2,100 2,700 -0.0
#236 07/06/2023
78.53
1.68
 318,200 76.85 78.72 76.26 200 6,200 -0.5
#237 06/06/2023
76.85
0.10
 48,700 76.75 77.24 76.45 29,600 2,200 2.1
#238 05/06/2023
76.75
-0.20
 50,700 76.95 76.95 76.26 26,400 4,900 1.7
#239 02/06/2023
76.95
0.30
 67,100 76.65 76.95 76.26 39,800 6,600 2.6
#240 01/06/2023
76.65
-0.30
 32,300 76.95 76.95 76.26 21,400 2,000 1.5
#241 31/05/2023
76.95
0
 36,700 76.95 76.95 76.16 20,300 1,900 1.4
#242 30/05/2023
76.95
0.20
 35,500 76.75 77.14 76.55 18,600 700 1.4
#243 29/05/2023
76.75
0.39
 57,600 76.36 76.75 75.86 19,500 2,800 1.3
#244 26/05/2023
76.36
0
 18,600 76.36 76.36 75.76 13,000 1,000 0.9
#245 25/05/2023
76.36
0.39
 29,800 75.96 76.45 75.27 17,200 1,500 1.2
#246 24/05/2023
75.96
0.30
 23,800 75.66 75.96 75.17 9,300 4,000 0.4
#247 23/05/2023
75.66
-0.20
 38,400 75.86 76.36 75.66 12,000 23,600 -0.9
#248 22/05/2023
75.86
-0.99
 37,600 76.85 76.85 75.76 29,200 23,600 0.5
#249 19/05/2023
76.85
-0.59
 37,100 77.44 77.44 76.06 10,000 18,200 -0.6
#250 18/05/2023
77.44
0.99
 34,200 76.45 77.44 76.16 6,200 13,000 -0.5
#251 17/05/2023
76.45
0.10
 40,500 76.36 76.55 75.96 18,000 13,700 0.3
#252 16/05/2023
76.36
0
 19,900 76.36 76.45 76.06 9,500 0 0.7
#253 15/05/2023
76.36
-0.10
 35,300 76.45 76.45 76.06 16,600 0 1.3
#254 12/05/2023
76.45
0
 91,200 76.45 76.45 75.86 48,900 24,000 1.9
#255 11/05/2023
76.45
-0.10
 30,600 76.55 76.55 75.96 14,300 4,600 0.8
#256 10/05/2023
76.55
-0.10
 81,600 76.65 76.65 75.96 45,100 32,600 1.0
#257 09/05/2023
76.65
0.30
 96,600 76.36 77.05 75.86 36,300 31,300 0.4
#258 08/05/2023
76.36
-0.49
 36,200 76.85 76.85 75.86 42,100 21,700 1.6
#259 05/05/2023
76.85
0.30
 75,500 76.55 76.85 75.76 37,700 21,300 1.3
#260 04/05/2023
76.55
-0.39
 34,900 76.95 76.95 76.45 29,500 27,300 0.2
#261 28/04/2023
76.95
-0.49
 9,500 77.44 77.44 76.85 17,500 2,700 1.2
#262 27/04/2023
77.44
-0.20
 25,100 77.64 77.64 76.65 14,300 5,400 0.7
#263 26/04/2023
77.64
0
 24,100 77.64 77.64 76.75 12,000 4,900 0.6
#264 25/04/2023
77.64
-0.39
 68,600 78.03 78.03 76.45 22,100 14,200 0.6
#265 24/04/2023
78.03
0
 40,700 78.03 78.03 77.24 25,400 8,100 1.4
#266 21/04/2023
78.03
-0.30
 27,400 78.33 78.33 77.64 10,300 2,900 0.6
#267 20/04/2023
78.33
0.20
 16,800 78.13 78.43 77.74 17,100 200 1.3
#268 19/04/2023
78.13
-0.30
 39,000 78.43 78.43 77.54 15,200 21,500 -0.5
#269 18/04/2023
78.43
0.10
 47,300 78.33 78.43 77.54 27,300 26,400 0.1
#270 17/04/2023
78.33
0.10
 54,900 78.23 78.82 77.54 19,500 31,800 -1.0
#271 14/04/2023
78.23
-0.49
 16,000 78.72 79.12 78.23 4,200 4,800 -0.0
#272 13/04/2023
78.72
-0.20
 18,700 78.92 79.02 78.33 8,700 4,200 0.4
#273 12/04/2023
78.92
-0.20
 96,600 79.12 79.32 78.13 40,000 43,100 -0.2
#274 11/04/2023
79.12
0.20
 35,200 78.92 79.12 78.23 14,100 2,300 0.9
#275 10/04/2023
78.92
-0.59
 101,400 79.51 79.51 78.03 38,900 39,100 -0.0
#276 07/04/2023
79.51
0.10
 43,400 79.41 79.81 78.92 11,600 36,000 -2.0
#277 06/04/2023
79.41
-0.69
 78,800 80.10 80.40 79.41 19,100 32,500 -1.1
#278 05/04/2023
80.10
-0.79
 68,500 80.89 82.08 80.10 8,700 34,500 -2.1
#279 04/04/2023
80.89
-1.48
 150,000 82.37 82.37 80.60 34,100 113,300 -6.5
#280 03/04/2023
82.37
0.59
 124,100 81.78 82.37 80.70 84,500 33,100 4.3
#281 31/03/2023
81.78
1.28
 129,600 80.50 81.78 80.50 87,200 44,200 3.6
#282 30/03/2023
80.50
-0.59
 19,200 81.09 81.09 80.20 65,900 8,600 4.7
#283 29/03/2023
81.09
-0.10
 138,700 81.19 81.19 79.41 65,300 77,600 -1.0
#284 28/03/2023
81.19
0.10
 88,800 81.09 81.39 80.20 54,500 33,000 1.8
#285 27/03/2023
81.09
0.20
 97,800 80.89 81.09 79.91 73,400 37,400 3.0
#286 24/03/2023
80.89
0.10
 92,100 80.79 81.39 80.20 75,900 31,100 3.7
#287 23/03/2023
80.79
0.39
 80,000 80.40 80.79 79.41 56,800 32,200 2.0
#288 22/03/2023
80.40
-0.49
 158,600 80.89 80.89 79.41 80,500 72,900 0.7
#289 21/03/2023
80.89
0.39
 93,000 80.50 80.89 79.41 63,000 38,300 0.4
#290 20/03/2023
80.50
-0.79
 93,900 81.29 81.68 79.41 48,700 24,300 2.0
#291 17/03/2023
81.29
-0.59
 46,900 81.88 81.88 80.10 21,200 11,700 0.8
#292 16/03/2023
81.88
-0.20
 11,100 82.08 82.37 81.49 23,000 64,400 -3.4
#293 15/03/2023
82.08
0.10
 84,300 81.98 82.18 81.88 44,500 37,800 0.6
#294 14/03/2023
81.98
-0.59
 131,900 82.57 82.57 81.09 72,800 36,400 3.0
#295 13/03/2023
82.57
-0.10
 115,800 82.67 82.67 81.29 64,500 34,000 2.6
#296 10/03/2023
82.67
-0.20
 148,000 82.87 82.87 81.19 47,900 96,500 -4.1
#297 09/03/2023
82.87
-0.49
 120,800 83.36 83.36 81.98 57,800 93,000 -3.0
#298 08/03/2023
83.36
0.49
 120,100 82.87 83.36 81.49 58,000 61,900 -0.3
#299 07/03/2023
82.87
0.30
 46,000 82.57 83.36 82.08 30,000 8,400 1.8
#300 06/03/2023
82.57
0.20
 60,600 82.37 82.87 81.78 35,600 26,700 0.7

Chính sách bảo mật | Điều khoản sử dụng |