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

70.30
-0.60
(-0.85%)
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
(2024-08-19) 		-1.60 -2.21% 10,818,000 1,642,720 117.1
69.50
72.50
70.30
2 tháng
(2024-07-18) 		2.90 4.26% 33,914,400 5,009,770 349.7
66.70
73.30
70.30
3 tháng
(2024-06-18) 		8.30 13.26% 55,480,700 5,899,770 408.9
61.90
73.30
70.30
6 tháng
(2024-03-20) 		5.90 9.08% 103,323,100 3,993,997 289.0
50.50
73.30
70.30
12 tháng
(2023-09-22) 		2.34 3.41% 172,450,900 1,125,481 89.9
50.50
73.30
70.30
24 tháng
(2022-09-27) 		-20.12 -22.11% 210,584,400 1,772,176 145.8
50.50
91.02
70.30
36 tháng
(2021-10-04) 		27.67 64.01% 310,545,100 10,434,226 803.7
43.13
95.92
70.30
60 tháng
(2019-10-14) 		42.17 146.76% 340,810,088 10,376,946 808.7
15.32
95.92
70.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
70.30
 494,300 71.10 71.10 69.50 105,300 110,300 0
13/09/2024
70.90
 291,100 71.30 71.40 70.70 130,800 1,700 9.2
12/09/2024
71.40
 417,500 71.50 71.50 70.70 155,400 112,400 3.1
11/09/2024
71.40
 375,100 71 71.50 70.80 202,900 2,700 14.3
10/09/2024
71.50
 450,600 71.50 72 70.60 203,200 12,000 13.7
09/09/2024
71.20
 418,200 71.10 72 70.80 202,100 2,400 14.3
06/09/2024
72
 424,600 71.40 72 70.80 253,800 7,500 17.7
05/09/2024
71.90
 507,400 72 72 70.60 202,300 13,500 13.6
04/09/2024
72
 418,300 70.30 72 70.30 202,700 13,500 13.6
30/08/2024
72
 408,400 71.40 72 70.90 226,500 9,800 15.6
29/08/2024
71.50
 775,900 69.20 71.50 69.20 159,500 25,800 9.6
28/08/2024
69.50
 649,800 70.10 70.50 69.20 104,600 24,200 5.6
27/08/2024
70.20
 1,290,900 71 71 69.10 131,820 6,800 8.8
26/08/2024
70.90
 900,400 72.80 72.80 70.90 36,800 69,900 -2.4
23/08/2024
72.40
 750,100 72.50 74 71.50 54,700 72,500 -1.3
22/08/2024
72
 447,600 72 72.50 71.60 28,200 27,200 0.1
21/08/2024
72
 851,000 72.40 72.40 71.50 42,400 121,100 -5.7
20/08/2024
72.50
 655,300 72.50 73.40 72 27,700 100,200 -5.3
19/08/2024
72.50
 785,800 72.90 74 72.40 41,200 140,700 -7.2
16/08/2024
72.30
 943,900 71 72.80 70.80 55,500 184,200 -9.3
15/08/2024
70.80
 541,900 72.10 72.10 70.70 11,700 61,600 -3.6
14/08/2024
72
 1,250,100 71.20 74.50 70.80 44,500 139,100 -6.9
13/08/2024
71.20
 688,200 70.70 71.90 70.10 127,700 60,200 4.8
12/08/2024
71.20
 466,200 71.30 72.70 71 13,500 63,700 -3.6
09/08/2024
71.50
 559,800 71.50 72 70.50 75,900 127,000 -3.6
08/08/2024
71.50
 928,300 70.90 71.90 69.50 309,150 104,900 14.6
07/08/2024
72
 897,400 71 72 69.30 353,000 95,200 18.6
06/08/2024
71
 1,152,400 67.50 72 66.40 424,000 48,000 26.3
05/08/2024
67.50
 1,281,800 67 68 65 410,450 18,300 26.1
02/08/2024
68.80
 1,409,500 65.40 69.40 65.40 269,250 103,300 11.2
01/08/2024
67.90
 2,297,100 72.50 72.70 67.90 296,000 220,500 4.7
31/07/2024
73
 836,100 73 73 72.20 101,200 132,900 -2.3
30/07/2024
73.30
 829,900 73.40 73.40 71.80 315,300 9,000 22.4
29/07/2024
73.30
 796,500 72.70 73.60 71.60 258,700 2,400 18.7
26/07/2024
72.50
 1,909,300 69.10 73 69.10 369,500 19,303 25.1
25/07/2024
69.10
 961,800 66.10 69.90 65.70 176,100 26,500 10.4
24/07/2024
66.90
 803,600 65.90 66.90 64.80 341,200 93,500 16.5
23/07/2024
66.70
 1,200,100 67.30 67.90 66.70 656,100 167,800 32.9
22/07/2024
67.70
 1,161,000 67.80 67.80 66.10 293,700 79,000 14.5
19/07/2024
67.80
 926,200 67.50 67.90 66.80 183,203 29,400 10.4
18/07/2024
68
 1,255,300 67 68 65.30 230,300 163,100 4.7
17/07/2024
67.40
 1,646,600 68.70 68.70 64.10 237,500 140,900 6.3
16/07/2024
68.50
 1,636,300 67.70 68.90 66.70 308,100 77,800 15.8
15/07/2024
67.20
 1,532,100 65.50 67.50 65.20 163,400 30,100 8.9
12/07/2024
65
 576,000 65 65.50 64.60 4,900 49,700 -2.9
11/07/2024
64.70
 603,700 66 66.10 64.70 0 0 0
10/07/2024
65.30
 755,900 66.80 66.80 65.30 20,700 16,100 0.3
09/07/2024
66.70
 1,678,400 65 67.10 65 143,600 1,600 9.4
08/07/2024
64.60
 1,253,500 64 65.40 64 49,900 21,900 1.8
05/07/2024
64
 451,100 63.50 64 63.20 101,900 19,900 5.3
04/07/2024
63.80
 446,500 64 64 63.20 98,600 8,500 5.7
03/07/2024
63.90
 545,500 64.20 64.20 63.20 67,300 31,200 2.3
02/07/2024
63.80
 659,100 63.20 63.90 62.90 52,000 253,300 -12.7
01/07/2024
63.10
 452,100 64 64.20 63.10 7,300 45,300 -2.4
28/06/2024
63.80
 1,137,000 65.80 65.80 62.80 188,600 5,900 11.7
27/06/2024
65.20
 1,488,600 66 67.70 65.20 41,300 48,100 -0.4
26/06/2024
66
 2,336,700 62.90 66 61.90 214,400 14,000 13.0
25/06/2024
63
 409,300 61.90 63 61.10 26,100 60,700 -2.1
24/06/2024
61.90
 943,800 64 64 61.40 30,700 102,800 -4.5
21/06/2024
64
 689,000 64.60 64.80 63.40 55,200 131,000 -4.9
20/06/2024
64
 1,459,500 62.90 65.20 62.60 150,100 158,600 -0.5
19/06/2024
62.70
 509,900 62.60 62.70 61.80 133,000 50,000 5.2
18/06/2024
62.60
 355,700 61.90 62.60 61.80 63,600 800 3.9
17/06/2024
61.90
 502,300 63.20 63.20 61.70 2,900 13,300 -0.7
14/06/2024
62.80
 799,500 64.50 64.60 62.80 101,400 9,600 5.8
13/06/2024
64.40
 670,000 64.40 64.60 63.60 0 0 0
12/06/2024
64.20
 660,400 62.60 64.20 62.30 111,700 15,300 6.2
11/06/2024
62.90
 660,700 63.60 63.80 62.50 22,700 6,500 1.0
10/06/2024
63.30
 723,800 64.70 64.70 63.30 14,200 77,300 -4.0
07/06/2024
64.60
 675,000 65 65 63.40 102,000 9,500 5.9
06/06/2024
64.60
 1,095,800 63.60 65 63.60 11,900 72,200 -3.9
05/06/2024
63.60
 2,520,900 63 65.30 62.20 87,200 27,600 3.8
04/06/2024
62.30
 475,600 63.10 63.20 62.20 1,500 39,400 -2.4
03/06/2024
63
 1,024,900 61.60 63.50 61.40 37,600 103,300 -4.1
31/05/2024
60.80
 296,900 61 61.80 60.60 9,727 3,200 0.4
30/05/2024
61
 1,124,100 61.50 62.20 60.10 9,600 191,200 -11.1
29/05/2024
61.90
 719,600 62.50 62.80 61.50 3,700 126,900 -7.7
28/05/2024
62.70
 538,900 62.90 62.90 62 2,800 65,000 -3.9
27/05/2024
62.10
 728,700 61.40 63 60.50 57,200 129,700 -4.5
24/05/2024
61.50
 1,660,200 64 64.40 60.80 67,500 9,800 3.5
23/05/2024
64.20
 1,422,500 63.10 64.40 62.50 98,000 81,600 1.1
22/05/2024
63.10
 1,534,700 64.90 64.90 62.60 14,700 111,400 -6.1
21/05/2024
64.30
 2,202,000 63.90 65.10 63.10 11,600 45,900 -2.2
20/05/2024
62.90
 2,045,300 60.70 62.90 60.60 73,100 161,700 -5.7
17/05/2024
58.80
 460,400 58.10 59.50 58.10 3,800 13,700 -0.6
16/05/2024
58.10
 448,400 58.90 58.90 58.10 3,700 26,500 -1.3
15/05/2024
58.60
 409,500 59 59 58.20 3,000 32,900 -1.8
14/05/2024
58.40
 1,237,200 57 58.70 56.30 31,400 201,600 -9.7
13/05/2024
56.20
 409,100 57.70 58 55.80 8,000 10,700 -0.2
10/05/2024
57
 490,100 58.50 58.60 56.50 14,300 36,900 -1.3
09/05/2024
58
 1,730,800 54.40 58 54.40 151,100 12,600 7.8
08/05/2024
54.50
 510,400 54.80 54.80 53.60 17,100 12,300 0.3
07/05/2024
54.80
 420,400 55.30 55.60 54.60 3,000 13,800 -0.6
06/05/2024
55.10
 508,000 54 55.20 53.90 11,500 6,900 0.3
03/05/2024
53.80
 429,800 54 54.50 53.50 7,400 63,300 -3.0
02/05/2024
54
 489,100 52.50 54 52.50 67,000 13,300 2.9
26/04/2024
52.40
 349,000 52 52.80 52 600 22,700 -1.2
25/04/2024
52.50
 328,300 52.80 53.30 52.20 1,600 23,200 -1.1
24/04/2024
52.30
 771,300 51 52.60 50.90 49,300 27,100 1.2
23/04/2024
50.50
 625,000 52.70 53 50.40 25,100 6,600 0.9

Chính sách bảo mật | Điều khoản sử dụng |