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

68
-0.60
(-0.87%)
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
(2024-10-15) 		1.12 1.67% 4,940,800 -21,886 -1.6
64.03
68.60
68.60
2 tháng
(2024-09-16) 		-1.35 -1.94% 13,111,300 -324,586 -22.3
64.03
71.41
68.60
3 tháng
(2024-08-16) 		-3.32 -4.66% 24,873,200 1,189,434 85.5
64.03
71.41
68.60
6 tháng
(2024-05-20) 		5.94 9.59% 90,673,800 5,115,811 358.1
59.89
72.20
68.60
12 tháng
(2023-11-20) 		8.24 13.80% 176,222,600 950,595 80.5
49.74
72.20
68.60
24 tháng
(2022-11-25) 		-4.88 -6.71% 218,675,700 -991,990 -80.1
49.74
83.57
68.60
36 tháng
(2021-11-30) 		16.52 32.14% 303,749,000 10,990,540 826.4
46.89
94.48
68.60
60 tháng
(2019-12-11) 		41.38 156.03% 352,468,114 9,661,360 774.9
15.09
94.48
68.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
69.19
 320,800 69.28 69.28 68.02 11,500 13,100 -0.1
05/09/2023
69.28
 256,600 70.16 70.16 68.99 3,200 15,400 -0.9
31/08/2023
70.16
 338,200 69.77 70.74 68.70 17,000 14,800 0.2
30/08/2023
69.77
 436,800 69.28 69.77 67.05 26,100 8,900 1.2
29/08/2023
69.28
 425,600 67.44 69.67 67.73 78,100 6,700 5.1
28/08/2023
67.44
 380,600 64.62 67.63 64.72 22,500 5,400 1.2
25/08/2023
64.62
 238,200 65.11 65.11 64.23 8,100 7,700 0.0
24/08/2023
65.11
 265,300 65.79 65.79 64.13 13,000 7,700 0.4
23/08/2023
65.79
 201,100 66.56 66.56 64.43 2,100 12,000 -0.7
22/08/2023
66.56
 238,100 67.44 67.44 63.94 5,800 4,700 0.1
21/08/2023
67.44
 161,200 66.08 67.83 65.59 53,100 1,400 3.6
18/08/2023
66.08
 387,000 69.96 69.96 66.08 18,900 2,100 1.2
17/08/2023
69.96
 233,000 70.84 70.84 69.28 1,100 43,300 -3.0
16/08/2023
70.84
 316,800 71.13 71.13 69.77 2,500 70,400 -4.9
15/08/2023
71.13
 252,500 71.42 71.81 70.06 800 6,500 -0.4
14/08/2023
71.42
 182,800 72.00 72.30 70.94 4,000 10,800 -0.5
11/08/2023
72.00
 284,500 71.91 72.39 69.87 3,200 4,400 -0.1
10/08/2023
71.91
 343,900 73.95 73.95 71.91 1,700 27,800 -2.0
09/08/2023
73.95
 154,400 74.53 74.82 73.85 1,500 1,400 0.0
08/08/2023
74.53
 155,700 74.53 75.21 74.43 4,600 10,100 -0.4
07/08/2023
74.53
 255,200 75.02 75.31 74.34 1,500 91,800 -6.9
04/08/2023
75.02
 177,200 75.21 76.09 74.92 10,000 30,200 -1.6
03/08/2023
75.21
 143,300 75.70 76.18 75.02 6,300 9,500 -0.2
02/08/2023
75.70
 139,600 76.77 76.77 75.50 3,300 16,300 -1.0
01/08/2023
76.77
 216,500 78.71 78.71 76.38 3,800 46,200 -3.3
31/07/2023
78.71
 159,800 75.79 78.71 75.31 3,200 9,800 -0.5
28/07/2023
75.79
 114,000 76.28 76.28 75.60 19,000 9,200 0.8
27/07/2023
76.28
 70,300 76.18 76.67 75.70 9,400 6,600 0.2
26/07/2023
76.18
 58,100 75.79 76.28 75.89 4,600 5,200 -0.0
25/07/2023
75.79
 144,100 76.96 76.96 75.79 2,200 19,400 -1.4
24/07/2023
76.96
 171,300 77.35 77.54 76.67 13,900 60,900 -3.7
21/07/2023
77.35
 541,700 78.03 78.03 76.86 5,400 2,300 0.2
20/07/2023
78.03
 268,200 77.84 78.22 77.25 32,600 3,500 2.3
19/07/2023
77.84
 315,500 77.54 78.42 77.54 20,800 0 1.7
18/07/2023
77.54
 352,700 77.74 78.03 77.25 19,400 4,600 1.2
17/07/2023
77.74
 330,800 78.52 78.71 77.64 2,700 5,600 -0.2
14/07/2023
78.52
 333,700 78.71 79.29 77.93 1,200 2,200 -0.1
13/07/2023
78.71
 414,400 78.42 78.90 78.13 4,200 3,000 0.1
12/07/2023
78.42
 343,400 78.71 79.20 77.74 14,400 8,700 0.5
11/07/2023
78.71
 408,400 78.22 79.20 77.84 4,100 9,600 -0.4
10/07/2023
78.22
 278,000 77.84 78.22 77.54 6,800 8,600 -0.1
07/07/2023
77.84
 301,200 77.54 77.84 76.96 5,300 1,800 0.3
06/07/2023
77.54
 303,100 77.84 77.84 76.77 7,500 8,800 -0.1
05/07/2023
77.84
 281,800 78.52 78.52 77.45 5,400 13,700 -0.7
04/07/2023
78.52
 258,800 78.61 78.61 77.25 7,600 19,900 -1.0
03/07/2023
78.61
 321,000 76.96 79.00 76.77 1,800 7,200 -0.4
30/06/2023
76.96
 480,500 76.96 78.22 76.96 5,800 6,500 -0.1
29/06/2023
76.96
 326,000 77.74 78.03 76.96 2,400 8,400 -0.5
28/06/2023
77.74
 349,800 78.71 79.20 77.45 1,400 1,300 0.0
27/06/2023
78.71
 262,800 78.71 79.49 78.22 1,300 200 0.1
26/06/2023
78.71
 350,300 78.32 78.71 77.84 1,200 10,800 -0.8
23/06/2023
78.32
 335,400 79.00 79.58 78.13 0 10,000 -0.8
22/06/2023
79.00
 452,800 79.78 80.65 78.52 14,300 3,000 0.9
21/06/2023
79.78
 265,100 79.68 80.65 79.68 1,900 12,800 -0.9
20/06/2023
79.68
 398,100 78.71 80.46 78.32 9,400 9,700 -0.0
19/06/2023
78.71
 305,800 78.90 78.90 77.74 7,100 2,200 0.4
16/06/2023
78.90
 342,000 77.74 79.00 77.74 17,100 20,200 -0.2
15/06/2023
77.74
 434,100 78.52 78.52 77.74 14,900 800 1.1
14/06/2023
78.52
 345,400 79.10 79.68 78.13 39,400 1,400 3.1
13/06/2023
79.10
 363,500 79.68 80.65 77.84 1,800 200 0.1
12/06/2023
79.68
 375,200 77.74 79.68 77.74 9,100 5,700 0.3
09/06/2023
77.74
 468,500 77.06 77.93 76.38 6,600 1,100 0.4
08/06/2023
77.06
 312,000 77.35 77.35 76.96 2,100 2,700 -0.0
07/06/2023
77.35
 318,200 75.70 77.54 75.11 200 6,200 -0.5
06/06/2023
75.70
 48,700 75.60 76.09 75.31 29,600 2,200 2.1
05/06/2023
75.60
 50,700 75.79 75.79 75.11 26,400 4,900 1.7
02/06/2023
75.79
 67,100 75.50 75.79 75.11 39,800 6,600 2.6
01/06/2023
75.50
 32,300 75.79 75.79 75.11 21,400 2,000 1.5
31/05/2023
75.79
 36,700 75.79 75.79 75.02 20,300 1,900 1.4
30/05/2023
75.79
 35,500 75.60 75.99 75.41 18,600 700 1.4
29/05/2023
75.60
 57,600 75.21 75.60 74.73 19,500 2,800 1.3
26/05/2023
75.21
 18,600 75.21 75.21 74.63 13,000 1,000 0.9
25/05/2023
75.21
 29,800 74.82 75.31 74.14 17,200 1,500 1.2
24/05/2023
74.82
 23,800 74.53 74.82 74.05 9,300 4,000 0.4
23/05/2023
74.53
 38,400 74.73 75.21 74.53 12,000 23,600 -0.9
22/05/2023
74.73
 37,600 75.70 75.70 74.63 29,200 23,600 0.5
19/05/2023
75.70
 37,100 76.28 76.28 74.92 10,000 18,200 -0.6
18/05/2023
76.28
 34,200 75.31 76.28 75.02 6,200 13,000 -0.5
17/05/2023
75.31
 40,500 75.21 75.41 74.82 18,000 13,700 0.3
16/05/2023
75.21
 19,900 75.21 75.31 74.92 9,500 0 0.7
15/05/2023
75.21
 35,300 75.31 75.31 74.92 16,600 0 1.3
12/05/2023
75.31
 91,200 75.31 75.31 74.73 48,900 24,000 1.9
11/05/2023
75.31
 30,600 75.41 75.41 74.82 14,300 4,600 0.8
10/05/2023
75.41
 81,600 75.50 75.50 74.82 45,100 32,600 1.0
09/05/2023
75.50
 96,600 75.21 75.89 74.73 36,300 31,300 0.4
08/05/2023
75.21
 36,200 75.70 75.70 74.73 42,100 21,700 1.6
05/05/2023
75.70
 75,500 75.41 75.70 74.63 37,700 21,300 1.3
04/05/2023
75.41
 34,900 75.79 75.79 75.31 29,500 27,300 0.2
28/04/2023
75.79
 9,500 76.28 76.28 75.70 17,500 2,700 1.2
27/04/2023
76.28
 25,100 76.47 76.47 75.50 14,300 5,400 0.7
26/04/2023
76.47
 24,100 76.47 76.47 75.60 12,000 4,900 0.6
25/04/2023
76.47
 68,600 76.86 76.86 75.31 22,100 14,200 0.6
24/04/2023
76.86
 40,700 76.86 76.86 76.09 25,400 8,100 1.4
21/04/2023
76.86
 27,400 77.15 77.15 76.47 10,300 2,900 0.6
20/04/2023
77.15
 16,800 76.96 77.25 76.57 17,100 200 1.3
19/04/2023
76.96
 39,000 77.25 77.25 76.38 15,200 21,500 -0.5
18/04/2023
77.25
 47,300 77.15 77.25 76.38 27,300 26,400 0.1
17/04/2023
77.15
 54,900 77.06 77.64 76.38 19,500 31,800 -1.0
14/04/2023
77.06
 16,000 77.54 77.93 77.06 4,200 4,800 -0.0
13/04/2023
77.54
 18,700 77.74 77.84 77.15 8,700 4,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |