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

53.30
-0.80
(-1.48%)
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
(2026-05-20) 		-1.20 -2.17% 9,462,100 -524,900 0
52.60
55.40
53.30
2 tháng
(2026-04-20) 		-3.20 -5.58% 18,166,500 -1,263,530 0
52
57.30
53.30
3 tháng
(2026-03-23) 		3.60 7.13% 29,076,100 -2,363,030 -71.2
50.50
57.30
53.30
6 tháng
(2025-12-22) 		-6.75 -11.09% 103,129,500 -16,067,230 -968.0
50.50
78.64
53.30
12 tháng
(2025-06-24) 		-6.35 -10.51% 157,504,100 -12,968,820 -780.5
50.50
78.64
53.30
24 tháng
(2024-07-01) 		-7 -11.45% 283,539,700 -8,205,216 -487.2
50.50
80.41
53.30
36 tháng
(2023-07-05) 		-22.41 -29.29% 424,832,600 -12,432,432 -773.8
48.90
80.41
53.30
60 tháng
(2021-07-15) 		11.97 28.42% 554,375,600 -3,631,587 -74.0
36.49
92.87
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
70.68
 123,200 75.46 75.46 70.68 665,300 600,700 4.8
03/11/2022
75.46
 102,400 76.89 76.89 74.50 50,000 31,200 1.5
02/11/2022
76.89
 82,400 77.46 77.46 76.03 35,400 30,300 0.4
01/11/2022
77.46
 80,000 78.13 78.13 76.41 30,010 21,300 0.7
31/10/2022
78.13
 127,200 78.13 78.13 74.89 85,000 100 6.9
28/10/2022
78.13
 73,500 78.04 78.32 76.89 780,000 770,700 0.8
27/10/2022
78.04
 131,800 78.23 78.23 76.41 40,400 50,000 -0.7
26/10/2022
78.23
 49,800 78.32 78.32 75.84 25,000 10,100 1.2
25/10/2022
78.32
 87,400 78.32 78.32 75.08 41,100 20,400 1.8
24/10/2022
78.32
 76,700 79.76 79.85 76.89 40,000 0 3.3
21/10/2022
79.76
 101,300 81.19 81.19 77.37 40,000 0 3.3
20/10/2022
81.19
 44,700 81.19 81.19 79.28 20,100 0 1.7
19/10/2022
81.19
 55,400 82.14 82.14 81.00 23,500 200 2.0
18/10/2022
82.14
 67,300 80.23 83.10 80.23 15,000 3,700 1.0
17/10/2022
80.23
 59,200 81.19 81.19 79.18 20,000 1,600 1.5
14/10/2022
81.19
 107,700 81.19 81.57 79.37 40,400 27,700 1.1
13/10/2022
81.19
 49,700 81.19 81.19 79.28 21,600 2,600 1.6
12/10/2022
81.19
 136,500 78.61 81.19 78.61 60,500 40,900 1.7
11/10/2022
78.61
 84,000 83.58 83.58 78.61 42,100 7,000 2.9
10/10/2022
83.58
 99,200 80.71 83.58 75.65 1,017,800 500 89.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
80.71
 401,400 84.34 84.34 78.52 203,800 45,100 13.4
06/10/2022
84.34
 117,900 85.48 85.48 81.40 50,700 50,800 -0.0
05/10/2022
85.48
 144,300 83.68 86.71 82.35 23,300 48,800 -2.3
04/10/2022
83.68
 54,900 85.29 85.29 81.50 19,500 11,900 0.7
03/10/2022
85.29
 139,100 85.86 86.05 79.89 25,800 50,600 -2.2
30/09/2022
85.86
 464,400 80.27 85.86 75.81 439,000 191,400 22.4
29/09/2022
80.27
 160,200 86.24 87.94 80.27 600 42,500 -3.5
28/09/2022
86.24
 165,800 88.13 88.13 84.25 93,700 40,230 4.9
27/09/2022
88.13
 153,200 88.89 88.89 85.76 38,700 38,700 0
26/09/2022
88.89
 709,400 89.74 89.74 83.49 325,000 94,900 21.6
23/09/2022
89.74
 151,500 91.07 91.83 88.13 15,700 4,100 1.1
22/09/2022
91.07
 82,600 91.26 92.40 89.27 13,400 1,000,100 -94.8
21/09/2022
91.26
 120,500 91.45 93.63 90.03 20,100 0 1.9
20/09/2022
91.45
 304,000 92.21 93.82 86.71 47,200 7,600 3.8
19/09/2022
92.21
 283,000 92.87 96.47 88.13 23,800 1,700 2.2
16/09/2022
92.87
 246,200 92.78 94.67 92.40 34,000 12,200 2.1
15/09/2022
92.78
 421,200 86.71 92.78 85.95 12,000 9,200 1.2
14/09/2022
86.71
 169,200 86.24 86.71 84.15 39,000 25,900 -0.8
13/09/2022
86.24
 233,700 85.38 86.24 82.92 50,100 34,250 -0.8
12/09/2022
85.38
 141,700 85.10 86.24 84.34 2,600 23,800 2.8
09/09/2022
85.10
 203,400 83.39 87.18 83.39 31,400 600 2.8
08/09/2022
83.39
 114,200 83.30 84.06 81.97 27,500 700 2.4
07/09/2022
83.30
 500,400 84.25 84.25 79.60 52,800 0 4.6
06/09/2022
84.25
 175,500 85.76 86.05 84.25 45,800 1,900 3.9
05/09/2022
85.76
 150,700 87.18 88.13 85.57 25,600 0 2.3
31/08/2022
87.18
 207,100 86.14 87.18 84.91 51,800 10,000 3.8
30/08/2022
86.14
 150,100 84.34 86.71 84.34 27,400 7,200 1.8
29/08/2022
84.34
 234,900 85.76 85.76 80.84 19,700 4,700 1.3
26/08/2022
85.76
 199,100 85.86 86.24 82.07 6,200 5,900 0.0
25/08/2022
85.86
 124,200 84.34 88.32 84.34 15,700 3,800 1.1
24/08/2022
84.34
 224,500 84.34 85.19 82.45 30,700 11,400 1.7
23/08/2022
84.34
 210,900 81.12 85.19 81.69 26,800 0 2.4
22/08/2022
81.12
 700,100 75.81 81.12 74.87 1,500 2,200 -0.1
19/08/2022
75.81
 145,200 76.00 77.23 75.34 36,900 2,200 2.8
18/08/2022
76.00
 149,500 77.23 77.23 74.87 27,400 25,900 0.1
17/08/2022
77.23
 412,900 75.81 77.23 74.77 26,300 54,400 -2.3
16/08/2022
75.81
 60,400 76.19 76.19 74.87 16,000 0 1.3
15/08/2022
76.19
 183,000 76.76 76.95 74.49 58,500 25,700 2.6
12/08/2022
76.76
 232,200 75.34 77.71 74.39 82,600 1,100 6.6
11/08/2022
75.34
 202,500 75.81 76.48 73.92 51,000 900 4.0
10/08/2022
75.81
 262,700 74.20 76.38 73.92 800 500 0.0
09/08/2022
74.20
 130,000 74.20 74.68 73.16 10,100 100 0.8
08/08/2022
74.20
 176,600 73.92 74.30 72.50 28,200 900 2.1
05/08/2022
73.92
 214,000 72.69 74.39 72.69 73,200 0 5.7
04/08/2022
72.69
 262,500 70.89 72.97 70.22 39,900 0 3.1
03/08/2022
70.89
 274,900 71.64 72.97 70.22 40,800 0 3.1
02/08/2022
71.64
 294,400 71.45 72.02 69.75 100,000 11,400 6.7
01/08/2022
71.45
 222,600 69.65 72.02 69.56 100,300 300 7.5
29/07/2022
69.65
 414,800 68.14 70.98 68.42 125,000 17,200 7.9
28/07/2022
68.14
 434,600 64.91 68.14 64.54 152,800 35,800 8.4
27/07/2022
64.91
 184,000 64.91 64.91 63.11 35,000 400 2.4
26/07/2022
64.91
 116,000 64.25 64.91 63.49 65,200 2,100 4.3
25/07/2022
64.25
 180,700 63.02 65.29 63.49 17,800 500 1.2
22/07/2022
63.02
 468,700 58.94 63.02 58.94 84,300 0 2.1
21/07/2022
58.94
 89,100 59.70 60.65 58.94 50,100 0 3.1
20/07/2022
59.70
 114,700 58.28 60.27 58.09 51,300 0 3.2
19/07/2022
58.28
 107,600 59.61 60.08 57.81 600 50,000 -3.0
18/07/2022
59.61
 63,500 59.51 60.46 58.75 100 25,000 -1.6
15/07/2022
59.51
 116,800 60.27 61.12 58.75 0 50,000 -3.1
14/07/2022
60.27
 131,900 57.81 60.46 57.62 50,000 0 3.2
13/07/2022
57.81
 48,100 58.19 58.38 57.71 0 7,400 -0.5
12/07/2022
58.19
 125,100 56.01 58.47 56.10 0 5,400 -0.3
11/07/2022
56.01
 65,800 55.82 56.76 55.15 0 600 -0.0
08/07/2022
55.82
 126,600 56.48 58.00 55.44 283,900 126,500 -0.0
07/07/2022
56.48
 63,800 56.20 57.24 55.91 100 0 0.0
06/07/2022
56.20
 134,500 58.75 59.32 56.20 275,900 300,000 -1.4
05/07/2022
58.75
 100,200 59.70 60.65 57.81 25,200 50,000 -1.5
04/07/2022
59.70
 26,100 59.89 61.12 59.70 0 1,100 -0.1
01/07/2022
59.89
 94,100 63.49 63.49 59.70 25,100 25,900 -0.1
30/06/2022
63.49
 238,400 61.12 63.49 59.23 150,100 75,900 5.0
29/06/2022
61.12
 112,500 59.70 62.17 59.51 50,200 0 3.2
28/06/2022
59.70
 101,400 58.85 60.46 58.28 26,400 300 1.6
27/06/2022
58.85
 161,400 59.04 60.65 57.33 52,900 50,000 0.2
24/06/2022
59.04
 36,900 59.99 61.12 58.94 0 0 5.3
23/06/2022
59.99
 114,100 58.75 61.12 57.14 84,300 0 5.3
22/06/2022
58.75
 142,600 60.27 61.60 58.57 70,000 6,500 3.9
21/06/2022
60.27
 146,500 61.69 63.02 59.70 50,000 0 3.2
20/06/2022
61.69
 123,600 64.16 64.82 61.69 50,000 0 3.3
17/06/2022
64.16
 116,900 65.39 65.77 63.49 50,000 100 3.4
16/06/2022
65.39
 138,900 63.59 65.39 63.97 61,000 100 4.2

Chính sách bảo mật | Điều khoản sử dụng |