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

68.60
0.70
(1.03%)
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)
01/09/2021
45.93
 299,200 44.88 46.12 44.78 0 1,500 -0.1
31/08/2021
44.88
 328,400 42.58 45.45 42.10 900 100 0.0
30/08/2021
42.58
 78,700 41.91 43.01 42.15 0 0 0
27/08/2021
41.91
 20,700 42.49 42.49 41.62 0 0 0
26/08/2021
42.49
 41,500 42.58 42.58 41.82 16,600 0 0.7
25/08/2021
42.58
 41,400 42.58 42.58 41.82 0 0 0
24/08/2021
42.58
 49,800 43.01 43.01 41.72 0 100 -0.0
23/08/2021
43.01
 71,700 43.54 43.54 41.82 0 0 0
20/08/2021
43.54
 145,600 43.54 43.87 42.10 21,100 300 0.9
19/08/2021
43.54
 67,700 43.06 43.63 42.44 11,500 0 0.5
18/08/2021
43.06
 116,100 42.58 43.06 41.72 44,200 0 2.0
17/08/2021
42.58
 95,400 42.58 42.72 42.29 15,600 2,100 0.6
16/08/2021
42.58
 109,200 42.20 43.44 42.20 0 0 0
13/08/2021
42.20
 88,200 43.06 43.54 42.01 0 34,900 -0.9
12/08/2021
43.06
 68,300 42.58 43.92 41.15 0 0 0
11/08/2021
42.58
 127,900 43.87 43.87 42.58 0 16,800 -0.8
10/08/2021
43.87
 65,000 44.78 44.78 43.25 0 0 0
09/08/2021
44.78
 176,300 42.77 44.97 43.06 2,100 300 0.1
06/08/2021
42.77
 205,800 40.00 42.77 39.23 300 0 0.0
05/08/2021
40.00
 170,600 39.90 40.09 38.95 0 100,000 -4.1
04/08/2021
39.90
 32,900 40.00 40.09 39.71 100 0 0.0
03/08/2021
40.00
 141,600 40.00 40.28 39.81 0 50,100 -2.1
02/08/2021
40.00
 44,500 40.00 40.19 40.00 300 0 0.0
30/07/2021
40.00
 65,200 39.71 40.09 39.33 0 0 0
29/07/2021
39.71
 229,600 38.80 39.71 38.75 2,500 160,000 -6.5
28/07/2021
38.80
 30,000 39.42 39.42 38.47 500 0 0.0
27/07/2021
39.42
 52,900 39.23 40.09 39.23 0 0 0
26/07/2021
39.23
 48,200 39.85 39.85 38.28 100 0 0.0
23/07/2021
39.85
 101,700 39.71 41.15 39.71 400 0 0.0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
22/07/2021
39.71
 77,300 37.13 39.71 36.94 100 0 0.0
21/07/2021
37.13
 87,100 37.98 38.26 36.46 3,300 0 0.1
20/07/2021
37.98
 88,300 38.55 38.55 36.94 200 0 0.0
19/07/2021
38.55
 50,200 40.82 40.82 38.55 5,400 0 0.2
16/07/2021
40.82
 315,600 42.86 42.86 39.87 1,300 0 0.1
15/07/2021
42.86
 27,400 46.08 46.08 42.86 2,200 0 0.1
14/07/2021
46.08
 83,700 49.53 49.53 46.08 8,100 0 0.4
13/07/2021
49.53
 47,300 47.83 49.53 45.46 28,500 0 1.4
12/07/2021
47.83
 12,300 50.67 50.67 47.83 7,400 100 0.4
09/07/2021
50.67
 1,500 50.86 50.86 50.67 1,300 0 0.1
08/07/2021
50.86
 11,700 50.86 50.86 50.20 6,500 0 0.1
07/07/2021
50.86
 12,100 51.05 51.05 48.30 8,600 0 0.5
06/07/2021
51.05
 12,200 51.14 51.14 50.20 3,000 0 0.2
05/07/2021
51.14
 10,200 51.14 51.14 50.29 6,700 0 0.0
02/07/2021
51.14
 18,800 51.33 51.33 50.39 7,500 0 0.4
01/07/2021
51.33
 15,900 51.52 51.52 50.58 10,800 0 0.6
30/06/2021
51.52
 30,400 51.52 51.52 50.48 23,200 0 1.3
29/06/2021
51.52
 17,700 51.52 51.52 50.58 8,500 0 0.5
28/06/2021
51.52
 41,400 51.71 51.71 50.29 28,800 5,100 1.3
25/06/2021
51.71
 19,800 51.71 51.71 50.29 15,000 5,000 0.5
24/06/2021
51.71
 26,300 51.71 51.71 50.20 20,400 0 1.1
23/06/2021
51.71
 8,800 51.90 51.90 51.14 7,800 0 0.4
22/06/2021
51.90
 18,200 51.62 51.90 50.20 11,400 3,000 0.5
21/06/2021
51.62
 37,500 52.09 52.09 50.10 19,600 4,700 0.8
18/06/2021
52.09
 24,600 52.09 52.38 51.43 10,100 0 0.6
17/06/2021
52.09
 19,600 52.00 52.09 50.86 11,900 200 0.6
16/06/2021
52.00
 16,500 52.09 52.09 51.14 13,600 0 0.7
15/06/2021
52.09
 66,600 50.20 52.09 50.20 24,600 100 1.3
14/06/2021
50.20
 11,600 49.25 50.20 49.16 2,300 0 0.1
11/06/2021
49.25
 34,600 47.55 49.25 47.36 19,900 0 1.0
10/06/2021
47.55
 8,700 47.55 48.30 47.55 0 0 0
09/06/2021
47.55
 22,000 48.40 48.40 47.26 7,900 3,000 0.2
08/06/2021
48.40
 22,800 48.49 49.25 48.30 2,100 0 0.1
07/06/2021
48.49
 13,100 49.25 49.25 48.30 0 0 0
04/06/2021
49.25
 10,800 49.25 49.25 48.30 600 0 0.0
03/06/2021
49.25
 14,200 49.25 49.25 48.11 0 10,500 -0.5
02/06/2021
49.25
 52,700 49.82 50.95 47.36 13,700 40,000 -1.3
01/06/2021
49.82
 17,300 50.20 50.20 46.69 2,000 0 0.1
31/05/2021
50.20
 8,700 51.14 51.14 49.72 0 0 0
28/05/2021
51.14
 3,900 50.67 51.14 50.20 0 0 0
27/05/2021
50.67
 3,200 52.47 52.47 50.39 0 0 0
26/05/2021
52.47
 13,900 52.47 52.47 50.29 11,500 100 0.6
25/05/2021
52.47
 21,000 52.47 52.94 51.62 11,600 0 0.6
24/05/2021
52.47
 41,600 49.91 52.47 50.20 28,500 4,000 1.3
21/05/2021
49.91
 34,600 50.67 50.67 48.97 12,000 25,000 -0.7
20/05/2021
50.67
 65,400 51.05 51.05 49.53 16,100 0 0.9
19/05/2021
51.05
 19,800 51.14 51.14 50.20 13,600 100 0.7
18/05/2021
51.14
 23,600 51.14 51.14 50.29 16,600 0 0.9
17/05/2021
51.14
 44,600 51.52 51.52 50.29 27,000 0 1.5
14/05/2021
51.52
 21,800 51.62 51.62 50.86 15,100 0 0.8
13/05/2021
51.62
 114,400 51.81 51.81 50.86 53,800 50,000 0.2
12/05/2021
51.81
 77,600 51.81 51.81 50.39 36,800 25,000 0.6
11/05/2021
51.81
 105,800 52.09 52.09 50.29 40,800 40,200 0.1
10/05/2021
52.09
 162,000 52.85 52.85 49.16 66,700 110,000 -2.2
07/05/2021
52.85
 60,100 53.23 53.23 51.24 28,900 25,000 0.2
06/05/2021
53.23
 117,800 53.23 53.23 51.05 53,400 75,000 -1.1
05/05/2021
53.23
 43,000 53.04 53.51 52.56 12,700 0 0.7
04/05/2021
53.04
 71,800 53.04 53.04 50.20 41,100 50,000 -0.4
29/04/2021
53.04
 54,700 53.04 53.04 51.24 40,300 38,000 0.1
28/04/2021
53.04
 10,500 53.04 53.04 52.09 8,500 0 0.5
27/04/2021
53.04
 17,000 53.04 53.04 52.09 15,000 0 0.8
26/04/2021
53.04
 12,000 53.04 53.04 52.56 10,700 0 0.6
23/04/2021
53.04
 13,400 53.04 53.04 49.63 7,000 0 0.4
22/04/2021
53.04
 20,100 53.89 53.89 53.04 7,500 0 0.4
20/04/2021
53.89
 32,600 53.89 53.89 53.04 29,200 0 1.7
19/04/2021
53.89
 6,900 53.13 53.89 53.13 1,100 0 0.1
16/04/2021
53.13
 36,800 49.72 53.13 52.56 21,100 200 1.2
15/04/2021
49.72
 61,000 53.32 53.89 49.72 47,000 0 2.6
14/04/2021
53.32
 36,600 53.32 53.32 52.94 32,000 100 1.8
13/04/2021
53.32
 36,400 53.32 53.32 52.75 30,800 0 1.7
12/04/2021
53.32
 33,500 54.08 54.08 53.04 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |