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

53.90
-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
(2026-02-23) 		-10.20 -15.86% 19,597,900 -3,503,300 -220.8
53.40
67.30
54.10
2 tháng
(2026-01-19) 		-23.36 -30.16% 51,274,600 -9,318,800 -611.0
53.40
78.64
54.10
3 tháng
(2025-12-18) 		-6.16 -10.22% 72,977,800 -14,042,600 -918.1
53.40
78.64
54.10
6 tháng
(2025-09-19) 		-13.63 -20.12% 87,399,800 -12,846,700 -837.1
53.40
78.64
54.10
12 tháng
(2025-03-24) 		-21.88 -28.80% 161,945,900 -11,910,937 -842.6
51.11
78.64
54.10
24 tháng
(2024-03-28) 		-9.13 -14.43% 305,238,500 -6,366,586 -447.7
48.90
80.41
54.10
36 tháng
(2023-04-03) 		-25.66 -32.17% 403,230,900 -9,684,602 -674.9
48.90
80.41
54.10
60 tháng
(2021-04-13) 		1.69 3.22% 525,685,600 -616,657 32.4
36.49
92.87
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
63.59
 218,800 64.44 65.39 61.98 74,000 43,000 2.1
14/06/2022
64.44
 225,900 64.44 66.43 62.74 69,900 100,000 -2.0
13/06/2022
64.44
 283,400 67.28 67.28 64.06 92,500 0 6.3
10/06/2022
67.28
 308,600 68.23 70.03 66.90 90,000 1,100 6.3
09/06/2022
68.23
 92,000 68.23 68.42 66.90 600 28,300 -2.0
08/06/2022
68.23
 239,200 67.66 68.61 67.09 89,900 50,200 2.9
07/06/2022
67.66
 372,600 65.67 67.76 63.11 116,200 0 8.3
06/06/2022
65.67
 438,700 67.76 68.04 65.39 71,000 100,000 -2.0
03/06/2022
67.76
 311,000 68.33 69.56 67.19 152,500 36,000 8.3
02/06/2022
68.33
 234,200 69.46 71.07 68.33 0 150,000 -10.8
01/06/2022
69.46
 463,200 69.27 71.17 66.34 150,000 152,700 -0.2
31/05/2022
69.27
 462,000 69.18 71.74 68.23 50,000 115,100 -4.8
30/05/2022
69.18
 122,400 69.65 69.84 68.23 20,000 37,000 -1.2
27/05/2022
69.65
 327,100 70.51 70.51 68.23 61,600 200,700 -10.2
26/05/2022
70.51
 359,400 70.70 70.70 67.66 25,000 220,500 -14.5
25/05/2022
70.70
 288,900 70.13 71.07 68.52 15,000 150,600 -10.1
24/05/2022
70.13
 208,500 67.38 70.13 66.34 114,000 70,500 3.2
23/05/2022
67.38
 226,800 72.02 72.02 67.28 20,200 125,600 -7.5
20/05/2022
72.02
 453,800 71.83 73.92 69.56 125,000 310,900 -14.1
19/05/2022
71.83
 363,000 70.98 74.01 66.43 200,000 106,900 7.1
18/05/2022
70.98
 274,400 66.34 70.98 65.39 169,600 3,200 12.5
17/05/2022
66.34
 390,300 64.63 67.28 61.60 118,800 227,300 -7.6
16/05/2022
64.63
 310,100 69.46 72.21 64.63 7,200 77,000 -4.8
13/05/2022
69.46
 318,800 74.68 74.68 69.46 3,300 146,700 -10.6
12/05/2022
74.68
 426,300 80.27 80.27 74.68 130,500 176,700 -3.8
11/05/2022
80.27
 511,600 75.91 80.27 72.02 283,900 126,500 13.4
10/05/2022
75.91
 418,500 70.98 75.91 66.05 742,300 11,700 56.5
09/05/2022
70.98
 532,500 76.29 76.29 70.98 203,800 65,600 10.4
06/05/2022
76.29
 493,100 81.50 81.50 76.10 206,600 156,700 4.0
05/05/2022
81.50
 993,700 79.60 83.20 74.11 207,900 95,600 9.5
04/05/2022
79.60
 391,600 81.40 82.92 79.51 16,000 123,800 -9.2
29/04/2022
81.40
 392,300 78.66 83.39 78.66 307,100 300,300 0.6
28/04/2022
78.66
 1,353,600 74.11 79.22 74.58 114,200 318,800 -17.0
27/04/2022
74.11
 652,900 74.20 74.39 72.50 451,300 13,600 34.0
26/04/2022
74.20
 489,200 72.50 74.87 70.32 2,353,700 2,045,500 24.1
25/04/2022
72.50
 648,900 71.55 75.62 67.85 500,000 81,200 32.5
22/04/2022
71.55
 717,900 69.18 73.82 64.44 271,700 11,300 19.6
21/04/2022
69.18
 315,400 72.50 72.50 68.89 100 3,300 -0.2
20/04/2022
72.50
 424,900 75.72 75.72 72.12 25,100 60,300 -2.7
19/04/2022
75.72
 533,700 75.62 76.95 73.16 25,000 152,200 -10.1
18/04/2022
75.62
 558,400 74.87 77.04 74.01 4,900 162,100 -12.5
15/04/2022
74.87
 789,800 72.78 76.76 72.78 57,100 48,000 2.6
14/04/2022
72.78
 380,100 71.83 72.78 71.45 0 3,900 -0.3
13/04/2022
71.83
 257,800 70.13 71.83 69.27 3,900 11,900 -0.6
12/04/2022
70.13
 264,000 70.13 71.07 68.71 101,300 68,000 2.5
08/04/2022
70.13
 322,100 68.80 71.45 68.71 50,000 3,700 3.5
07/04/2022
68.80
 195,100 70.60 70.98 68.80 50,300 31,700 1.4
06/04/2022
70.60
 188,000 70.41 70.89 69.08 50,600 100 3.8
05/04/2022
70.41
 361,900 69.94 72.02 70.41 5,000 41,000 -2.7
04/04/2022
69.94
 212,600 68.71 71.07 68.80 51,300 0 3.8
01/04/2022
68.71
 195,600 69.56 70.13 68.52 700 104,100 -7.5
31/03/2022
69.56
 187,900 68.23 70.98 68.23 100 0 0.0
30/03/2022
68.23
 154,500 68.23 69.65 67.76 2,700 1,400 0.1
29/03/2022
68.23
 270,800 68.71 70.98 68.23 3,200 140,700 -10.0
28/03/2022
68.71
 136,100 70.03 70.03 68.61 5,100 0 0.4
25/03/2022
70.03
 168,800 70.70 71.26 69.94 35,000 50,600 -1.2
24/03/2022
70.70
 149,800 71.74 71.74 70.32 1,700 10,000 -0.6
23/03/2022
71.74
 145,300 71.83 72.88 71.17 50,000 2,400 3.6
22/03/2022
71.83
 158,800 72.88 72.88 71.45 50,000 8,600 3.1
21/03/2022
72.88
 249,300 72.02 73.54 72.40 50,000 5,400 3.4
18/03/2022
72.02
 307,500 70.13 72.69 70.13 100,200 2,300 7.4
17/03/2022
70.13
 153,800 70.13 71.36 70.03 700 2,200 -0.1
16/03/2022
70.13
 207,200 68.71 70.51 68.71 54,700 61,700 -0.5
15/03/2022
68.71
 210,400 67.00 68.71 65.39 68,700 300 4.9

Chính sách bảo mật | Điều khoản sử dụng |