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

53.80
-0.20
(-0.37%)
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
(2024-04-03) 		-10.60 -16.46% 11,972,200 -865,800 0
50.50
64.40
53.80
2 tháng
(2024-03-04) 		-11.60 -17.74% 38,411,700 -4,203,750 0
50.50
69.30
53.80
3 tháng
(2024-02-05) 		-9.70 -15.28% 50,941,100 -7,229,866 0
50.50
69.30
53.80
6 tháng
(2023-11-06) 		-4.80 -8.19% 82,217,000 -6,367,807 21.1
50.50
69.30
53.80
12 tháng
(2023-05-09) 		-22.85 -29.81% 111,696,100 -7,570,700 -81.8
50.50
80.99
53.80
24 tháng
(2022-05-16) 		-12.95 -19.40% 147,293,300 -6,123,255 11.2
50.50
95.92
53.80
36 tháng
(2021-05-19) 		1.97 3.81% 234,203,000 1,290,245 614.2
37.69
95.92
53.80
60 tháng
(2019-05-30) 		32.35 150.82% 267,053,121 1,511,065 627.3
15.32
95.92
53.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
53.80
-0.20
 429,800 54 54.50 53.50 7,500 63,300 0
#2 02/05/2024
54
1.60
 489,100 52.50 54 52.50 67,000 13,300 0
#3 26/04/2024
52.40
-0.10
 349,000 52 52.80 52 600 22,700 0
#4 25/04/2024
52.50
0.20
 328,300 52.80 53.30 52.20 1,600 23,200 0
#5 24/04/2024
52.30
1.80
 771,300 51 52.60 50.90 49,300 27,100 0
#6 23/04/2024
50.50
-2.20
 625,000 52.70 53 50.40 25,100 6,600 0
#7 22/04/2024
52.70
1.10
 307,500 51.80 52.90 51.70 17,700 8,600 0
#8 19/04/2024
51.60
-2.70
 1,151,400 52.30 53.30 50.70 122,300 22,100 0
#9 17/04/2024
54.30
-1.30
 522,600 56.20 56.20 54.30 13,400 4,400 0
#10 16/04/2024
55.60
-1.20
 791,000 56.80 57 54.80 25,600 100 0
#11 15/04/2024
56.80
-4.20
 1,287,700 61.20 61.20 56.80 51,600 220,300 0
#12 12/04/2024
61
0.70
 950,000 60.70 61 59.70 65,100 301,600 0
#13 11/04/2024
60.30
-1
 684,300 61 61 60.30 2,000 200,100 0
#14 10/04/2024
61.30
-0.50
 580,500 61.80 62.30 61.20 15,000 300,100 0
#15 09/04/2024
61.80
-0.20
 475,200 61.90 61.90 61 11,600 0 0
#16 08/04/2024
62
-0.60
 407,800 62.60 62.70 62 1,400 7,200 0
#17 05/04/2024
62.60
-0.90
 703,700 63 63.30 62.60 7,100 38,800 0
#18 04/04/2024
63.50
-0.90
 635,400 64.40 64.40 63.50 4,000 57,100 0
#19 03/04/2024
64.40
-1
 482,600 65.30 65.30 64.30 6,800 43,900 0
#20 02/04/2024
65.40
1.10
 624,000 64.40 65.40 63.70 146,300 28,000 0
#21 01/04/2024
64.30
-0.60
 719,500 65 65.40 64.10 65,000 39,700 0
#22 29/03/2024
64.90
-0.40
 610,900 65.40 65.50 64.90 0 9,000 0
#23 28/03/2024
65.30
0.10
 580,100 65.70 66 65.10 14,000 101,600 0
#24 27/03/2024
65.20
0.10
 456,200 65.70 65.70 64.90 0 103,000 0
#25 26/03/2024
65.10
0
 650,900 65 65.40 64.80 44,800 100,000 0
#26 25/03/2024
65.10
-0.60
 727,200 65.70 66.20 64.80 170,500 85,100 0
#27 22/03/2024
65.70
0
 1,195,100 65.70 66.10 65.10 95,500 209,500 0
#28 21/03/2024
65.70
0.70
 801,600 65 66.10 65.20 0 220,150 0
#29 20/03/2024
65
0.60
 798,600 64.40 65.30 63.80 10,100 109,700 0
#30 19/03/2024
64.40
-0.20
 598,600 64.60 65.30 64.30 17,600 208,100 0
#31 18/03/2024
64.60
-2.90
 2,083,300 67.50 68.10 63 151,200 475,500 0
#32 15/03/2024
67.50
-0.40
 1,295,800 67.90 68.90 67.30 16,600 486,500 0
#33 14/03/2024
67.90
-1.30
 1,920,800 69.20 70.70 67.80 3,400 262,700 0
#34 13/03/2024
69.20
1.30
 1,393,800 67.90 69.70 68 104,100 224,600 0
#35 12/03/2024
67.90
0.80
 1,302,100 67.10 68.90 66.20 170,400 223,800 0
#36 11/03/2024
67.10
-2.20
 1,555,300 69.30 69.90 66.70 25,400 305,800 0
#37 08/03/2024
69.30
0.30
 2,468,700 69 71 69.30 55,600 362,700 0
#38 07/03/2024
69
2.80
 1,915,800 66.20 69 66.20 60,700 205,000 0
#39 06/03/2024
66.20
0.70
 1,573,500 65.50 67.70 65 58,800 160,400 0
#40 05/03/2024
65.50
0.10
 1,338,200 65.40 66.40 64.60 200 342,300 0
#41 04/03/2024
65.40
1.80
 1,829,500 63.60 66.40 63.80 68,800 353,800 0
#42 01/03/2024
63.60
0.30
 851,900 63.30 64 63.10 18,100 351,900 0
#43 29/02/2024
63.30
-0.10
 871,800 63.40 64.60 63.20 3,100 231,000 0
#44 28/02/2024
63.40
0.10
 787,200 63.30 64.30 62.90 4,500 340,200 0
#45 27/02/2024
63.30
0
 1,032,000 63.30 63.80 62.90 0 380,500 0
#46 26/02/2024
63.30
0
 775,900 63.30 63.80 62.70 600 182,900 0
#47 23/02/2024
63.30
-1.80
 1,431,800 65.10 65.60 63.30 5,000 341,200 0
#48 22/02/2024
65.10
-0.70
 1,318,800 65.80 67.30 65.10 200 250,616 0
#49 21/02/2024
65.80
2
 1,599,400 63.80 66 63.50 54,700 371,000 0
#50 20/02/2024
63.80
-0.50
 519,600 64.30 64.80 63.70 0 191,100 0
#51 19/02/2024
64.30
0.70
 999,900 63.60 65 63 10,300 202,700 0
#52 16/02/2024
63.60
-0.10
 593,100 63.70 64.70 63.50 5,900 100,000 0
#53 15/02/2024
63.70
-0.30
 369,000 64 64.50 63.20 13,600 22,200 0
#54 07/02/2024
64
0.20
 276,500 63.80 64.70 63.50 4,800 16,200 0
#55 06/02/2024
63.80
0.30
 469,000 63.50 65 63.20 10,500 61,000 0
#56 05/02/2024
63.50
-1
 633,500 64.50 64.80 63.50 0 114,900 0
#57 02/02/2024
64.50
-1.50
 680,400 66 66 64.50 200 109,300 0
#58 01/02/2024
66
0.70
 738,100 65.30 66.50 64.30 5,400 1,000 0
#59 31/01/2024
65.30
0
 980,700 65.30 65.50 63.80 354,900 1,700 0
#60 30/01/2024
65.30
3.20
 1,708,300 62.10 65.50 61.70 584,100 27,300 0
#61 29/01/2024
62.10
0.30
 588,400 61.80 62.80 61.70 235,800 0 0
#62 26/01/2024
61.80
0.20
 586,200 61.60 62 61.20 276,300 0 0
#63 25/01/2024
61.60
-0.40
 567,400 62 62 60.80 275,300 12,700 0
#64 24/01/2024
62
0
 509,600 62 63 61.50 147,600 4,400 0
#65 23/01/2024
62
0.80
 818,700 61.20 62.80 61.30 138,500 5,000 0
#66 22/01/2024
61.20
0
 489,100 61.20 61.70 60.50 150,500 100 0
#67 19/01/2024
61.20
0.90
 666,500 60.30 61.20 60.30 202,300 1,000 0
#68 18/01/2024
60.30
0.40
 464,100 59.90 60.30 59.40 151,200 5,000 0
#69 17/01/2024
59.90
0.50
 378,500 59.40 60 59.20 26,000 81,000 0
#70 16/01/2024
59.40
-0.10
 411,300 59.50 59.60 58.90 45,100 75,000 0
#71 15/01/2024
59.50
-0.40
 199,700 59.90 60.50 59.20 0 75,000 0
#72 12/01/2024
59.90
-0.50
 521,400 60.40 60.40 59.10 5,400 1,725,000 0
#73 11/01/2024
60.40
1.20
 711,300 59.20 61.60 58.80 0 0 0
#74 10/01/2024
59.20
-0.40
 481,600 59.60 59.60 58.90 2,200 76,400 -4.4
#75 09/01/2024
59.60
-0.70
 608,600 60.30 60.30 59.40 5,400 80,500 -4.5
#76 08/01/2024
60.30
-0.20
 550,200 60.50 60.80 60 5,000 75,000 -4.2
#77 05/01/2024
60.50
-0.30
 515,600 60.80 61 60 0 75,000 -4.5
#78 04/01/2024
60.80
-0.70
 547,100 61.50 61.60 60.80 14,000 75,100 -3.7
#79 03/01/2024
61.50
-0.40
 623,300 61.90 61.90 60.60 1,400 75,500 -4.5
#80 02/01/2024
61.90
-1
 349,200 62.90 63.10 61.90 400 3,800 -0.2
#81 29/12/2023
62.90
0.20
 608,700 62.70 62.90 62.10 101,000 0 6.3
#82 28/12/2023
62.70
0.10
 529,400 62.60 62.70 61.80 100,000 400 6.2
#83 27/12/2023
62.60
0.30
 464,200 62.30 63 62 50,000 100 3.1
#84 26/12/2023
62.30
0.40
 517,700 61.90 63.40 61.40 50,000 1,200 3.0
#85 25/12/2023
61.90
0.10
 515,700 61.80 62 61 57,600 900 3.5
#86 22/12/2023
61.80
0
 398,000 61.80 61.80 60.80 25,000 2,300 1.4
#87 21/12/2023
61.80
0.50
 281,800 61.30 61.80 60.30 50,000 3,000 2.9
#88 20/12/2023
61.30
0.30
 314,100 61 61.80 60.30 50,100 1,400 3.0
#89 19/12/2023
61
0.30
 478,000 60.70 61 58.70 50,400 0 3.0
#90 18/12/2023
60.70
-1.30
 454,400 62 62 59.70 13,809 10,200 0.2
#91 15/12/2023
62
-1.70
 411,900 63.70 63.70 62 15,400 2,100 0.8
#92 14/12/2023
63.70
-0.20
 348,300 63.90 64 63 20,200 400 1.3
#93 13/12/2023
63.90
-0.50
 440,200 64.40 64.50 63.50 333,300 7,200 20.8
#94 12/12/2023
64.40
-0.70
 336,500 65.10 65.30 64.10 5,300 9,300 -0.3
#95 11/12/2023
65.10
0.10
 453,600 65 65.90 63.90 4,000 8,700 -0.3
#96 08/12/2023
65
0.20
 514,300 64.80 67 64.40 3,200 5,300 -0.1
#97 07/12/2023
64.80
-1.20
 670,900 66 67.70 63.30 0 0 0
#98 06/12/2023
66
2.70
 716,200 63.30 67.70 64.60 10,300 15,500 -0.4
#99 05/12/2023
63.30
4.10
 1,173,900 59.20 63.30 60 53,000 43,600 0.6
#100 04/12/2023
59.20
1
 667,400 58.20 59.80 57.60 1,024,400 1,008,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |