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

66
-0.30
(-0.45%)
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
(2025-11-05) 		-0.90 -1.34% 5,704,100 -30,600 -1.5
65.50
68.90
66
2 tháng
(2025-10-06) 		-0.60 -0.90% 10,637,600 1,095,800 72.8
62.50
68.90
66
3 tháng
(2025-09-08) 		-0.60 -0.90% 15,823,600 1,731,600 116.3
62.50
69.70
66
6 tháng
(2025-06-09) 		6.60 11.06% 56,671,800 2,594,510 159.1
58.50
71.70
66
12 tháng
(2024-12-10) 		-1.70 -2.50% 114,476,600 2,150,364 77.2
52
81.80
66
24 tháng
(2023-12-18) 		6.51 10.89% 285,762,000 4,635,998 262.3
49.74
81.80
66
36 tháng
(2022-12-21) 		-10.95 -14.18% 335,076,000 2,701,100 101.6
49.74
83.57
66
60 tháng
(2020-12-31) 		27.28 69.91% 457,508,560 14,766,953 1,027.4
37.13
94.48
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
80.98
 391,600 82.81 84.36 80.89 16,000 123,800 -9.2
29/04/2022
82.81
 392,300 80.02 84.84 80.02 307,100 300,300 0.6
28/04/2022
80.02
 1,353,600 75.39 80.60 75.87 114,200 318,800 -17.0
27/04/2022
75.39
 652,900 75.49 75.68 73.75 451,300 13,600 34.0
26/04/2022
75.49
 489,200 73.75 76.16 71.53 2,353,700 2,045,500 24.1
25/04/2022
73.75
 648,900 72.79 76.93 69.03 500,000 81,200 32.5
22/04/2022
72.79
 717,900 70.38 75.10 65.56 271,700 11,300 19.6
21/04/2022
70.38
 315,400 73.75 73.75 70.09 100 3,300 -0.2
20/04/2022
73.75
 424,900 77.03 77.03 73.37 25,100 60,300 -2.7
19/04/2022
77.03
 533,700 76.93 78.28 74.43 25,000 152,200 -10.1
18/04/2022
76.93
 558,400 76.16 78.38 75.29 4,900 162,100 -12.5
15/04/2022
76.16
 789,800 74.04 78.09 74.04 57,100 48,000 2.6
14/04/2022
74.04
 380,100 73.08 74.04 72.69 0 3,900 -0.3
13/04/2022
73.08
 257,800 71.34 73.08 70.47 3,900 11,900 -0.6
12/04/2022
71.34
 264,000 71.34 72.31 69.90 101,300 68,000 2.5
08/04/2022
71.34
 322,100 69.99 72.69 69.90 50,000 3,700 3.5
07/04/2022
69.99
 195,100 71.82 72.21 69.99 50,300 31,700 1.4
06/04/2022
71.82
 188,000 71.63 72.11 70.28 50,600 100 3.8
05/04/2022
71.63
 361,900 71.15 73.27 71.63 5,000 41,000 -2.7
04/04/2022
71.15
 212,600 69.90 72.31 69.99 51,300 0 3.8
01/04/2022
69.90
 195,600 70.76 71.34 69.70 700 104,100 -7.5
31/03/2022
70.76
 187,900 69.41 72.21 69.41 100 0 0.0
30/03/2022
69.41
 154,500 69.41 70.86 68.93 2,700 1,400 0.1
29/03/2022
69.41
 270,800 69.90 72.21 69.41 3,200 140,700 -10.0
28/03/2022
69.90
 136,100 71.25 71.25 69.80 5,100 0 0.4
25/03/2022
71.25
 168,800 71.92 72.50 71.15 35,000 50,600 -1.2
24/03/2022
71.92
 149,800 72.98 72.98 71.53 1,700 10,000 -0.6
23/03/2022
72.98
 145,300 73.08 74.14 72.40 50,000 2,400 3.6
22/03/2022
73.08
 158,800 74.14 74.14 72.69 50,000 8,600 3.1
21/03/2022
74.14
 249,300 73.27 74.81 73.66 50,000 5,400 3.4
18/03/2022
73.27
 307,500 71.34 73.94 71.34 100,200 2,300 7.4
17/03/2022
71.34
 153,800 71.34 72.60 71.25 700 2,200 -0.1
16/03/2022
71.34
 207,200 69.90 71.73 69.90 54,700 61,700 -0.5
15/03/2022
69.90
 210,400 68.16 69.90 66.52 68,700 300 4.9
14/03/2022
68.16
 411,900 69.80 69.80 65.65 127,800 47,100 5.7
11/03/2022
69.80
 136,300 70.76 71.15 69.80 3,500 0 0.3
10/03/2022
70.76
 244,100 68.93 71.82 69.41 257,500 200,700 4.2
09/03/2022
68.93
 581,700 72.11 72.11 68.93 103,400 306,700 -14.7
08/03/2022
72.11
 650,900 73.85 73.85 71.15 147,300 129,100 1.4
07/03/2022
73.85
 305,100 76.07 76.07 73.85 55,400 300 4.3
04/03/2022
76.07
 232,200 77.13 77.51 75.10 113,800 3,500 8.8
03/03/2022
77.13
 295,700 75.68 77.61 74.43 100,600 1,400 8.0
02/03/2022
75.68
 590,800 74.14 76.16 72.21 77,400 1,000 5.8
01/03/2022
74.14
 641,300 76.16 77.03 74.14 700 100,100 -7.7
28/02/2022
76.16
 481,500 79.15 80.02 75.68 400 101,900 -8.2
25/02/2022
79.15
 643,700 79.92 81.95 78.86 202,000 182,000 1.8
24/02/2022
79.92
 319,700 80.21 80.21 77.13 201,300 3,100 16.3
23/02/2022
80.21
 265,900 78.77 81.18 78.67 100,200 6,400 7.8
22/02/2022
78.77
 260,600 79.44 79.44 76.64 600 4,900 -0.3
21/02/2022
79.44
 170,000 80.69 80.69 79.25 41,000 3,500 3.1
18/02/2022
80.69
 418,700 81.46 82.81 79.44 157,600 100,000 5.1
17/02/2022
81.46
 462,400 78.86 81.95 77.32 204,200 600 16.9
16/02/2022
78.86
 145,500 79.05 79.73 78.48 37,800 0 3.1
15/02/2022
79.05
 616,200 76.07 79.54 75.29 404,000 6,800 32.1
14/02/2022
76.07
 506,100 76.26 76.93 73.17 200,600 600 15.8
11/02/2022
76.26
 392,600 77.90 77.90 76.16 111,600 104,300 0.6
10/02/2022
77.90
 389,300 77.90 78.86 77.03 276,900 104,400 13.9
09/02/2022
77.90
 701,200 78.09 79.54 76.16 317,200 104,300 17.3
08/02/2022
78.09
 595,100 76.84 79.05 75.29 198,400 34,500 13.2
07/02/2022
76.84
 436,000 76.36 77.13 74.72 250,700 54,300 15.6
28/01/2022
76.36
 569,700 74.62 76.55 72.79 321,200 75,800 19.1
27/01/2022
74.62
 816,800 74.43 77.03 73.27 354,500 178,500 13.6
26/01/2022
74.43
 720,200 74.23 77.13 72.31 102,100 140,500 -4.1
25/01/2022
74.23
 1,108,600 69.41 74.23 65.56 516,400 118,300 30.6
24/01/2022
69.41
 582,100 72.60 73.37 68.45 160,200 110,600 3.8
21/01/2022
72.60
 601,600 72.69 73.85 69.90 220,500 82,800 10.5
20/01/2022
72.69
 429,000 70.09 72.79 68.45 101,100 43,600 4.3
19/01/2022
70.09
 567,300 65.56 70.09 65.08 46,700 50,100 -0.3
18/01/2022
65.56
 426,900 74.43 74.43 63.63 116,900 5,100 7.5
17/01/2022
74.43
 337,500 73.27 74.72 69.80 371,300 72,800 21.8
14/01/2022
73.27
 283,800 75.10 75.10 70.47 23,600 2,000 1.6
13/01/2022
75.10
 942,300 77.03 77.90 71.73 18,800 9,900 0.7
12/01/2022
77.03
 1,566,000 72.50 77.13 68.45 512,800 13,200 38.4
11/01/2022
72.50
 1,176,500 67.77 72.50 70.18 285,400 30,600 19.0
10/01/2022
67.77
 1,151,800 72.79 77.80 67.77 493,900 81,900 32.0
07/01/2022
72.79
 1,093,200 68.06 72.79 69.03 320,000 5,400 23.2
06/01/2022
68.06
 1,644,400 63.63 68.06 62.67 435,000 6,600 29.5
05/01/2022
63.63
 1,128,300 63.44 66.33 63.34 54,500 109,800 -3.6
04/01/2022
63.44
 639,300 61.70 63.63 60.83 3,400 800 0.2
31/12/2021
61.70
 264,400 61.70 61.89 59.77 15,200 100 1.0
30/12/2021
61.70
 295,800 61.70 62.67 61.03 125,600 0 8.1
29/12/2021
61.70
 290,700 63.53 64.11 61.70 34,300 4,200 1.9
28/12/2021
63.53
 637,800 62.67 64.11 61.99 203,000 3,700 13.1
27/12/2021
62.67
 549,200 63.15 64.11 61.32 146,000 51,700 6.4
24/12/2021
63.15
 763,200 64.98 64.98 61.32 195,700 101,500 6.1
23/12/2021
64.98
 1,343,700 65.85 67.49 62.67 190,400 514,800 -21.3
22/12/2021
65.85
 740,200 65.46 66.52 63.34 50,600 18,400 2.2
21/12/2021
65.46
 696,100 65.56 67.20 63.15 102,300 8,700 6.4
20/12/2021
65.56
 814,300 65.46 66.52 61.70 111,400 17,500 6.4
17/12/2021
65.46
 1,361,400 64.88 67.39 62.67 482,800 1,800 32.7
16/12/2021
64.88
 1,352,600 60.74 64.98 61.80 162,800 3,900 10.4
15/12/2021
60.74
 1,560,800 56.78 60.74 57.07 445,300 19,600 26.2
14/12/2021
56.78
 1,434,300 53.51 56.88 55.05 453,200 241,200 12.4
13/12/2021
53.51
 515,000 51.87 53.60 52.06 10,000 61,700 -2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021
51.87
 661,700 51.29 53.60 51.48 100 170,700 -9.3
09/12/2021
51.29
 528,200 47.94 51.29 48.61 0 3,000 -0.2
08/12/2021
47.94
 342,700 47.75 49.57 47.75 0 7,700 -0.4
07/12/2021
47.75
 250,400 46.89 48.71 46.50 22,000 0 1.1
06/12/2021
46.89
 515,300 47.17 48.32 44.97 26,300 0 1.3
03/12/2021
47.17
 599,800 50.71 51.29 47.17 7,700 116,400 -5.6

Chính sách bảo mật | Điều khoản sử dụng |