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

53.50
-0.60
(-1.11%)
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)
14/03/2022
67.00
 411,900 68.61 68.61 64.54 127,800 47,100 5.7
11/03/2022
68.61
 136,300 69.56 69.94 68.61 3,500 0 0.3
10/03/2022
69.56
 244,100 67.76 70.60 68.23 257,500 200,700 4.2
09/03/2022
67.76
 581,700 70.89 70.89 67.76 103,400 306,700 -14.7
08/03/2022
70.89
 650,900 72.59 72.59 69.94 147,300 129,100 1.4
07/03/2022
72.59
 305,100 74.77 74.77 72.59 55,400 300 4.3
04/03/2022
74.77
 232,200 75.81 76.19 73.82 113,800 3,500 8.8
03/03/2022
75.81
 295,700 74.39 76.29 73.16 100,600 1,400 8.0
02/03/2022
74.39
 590,800 72.88 74.87 70.98 77,400 1,000 5.8
01/03/2022
72.88
 641,300 74.87 75.72 72.88 700 100,100 -7.7
28/02/2022
74.87
 481,500 77.80 78.66 74.39 400 101,900 -8.2
25/02/2022
77.80
 643,700 78.56 80.55 77.52 202,000 182,000 1.8
24/02/2022
78.56
 319,700 78.85 78.85 75.81 201,300 3,100 16.3
23/02/2022
78.85
 265,900 77.42 79.79 77.33 100,200 6,400 7.8
22/02/2022
77.42
 260,600 78.09 78.09 75.34 600 4,900 -0.3
21/02/2022
78.09
 170,000 79.32 79.32 77.90 41,000 3,500 3.1
18/02/2022
79.32
 418,700 80.08 81.40 78.09 157,600 100,000 5.1
17/02/2022
80.08
 462,400 77.52 80.55 76.00 204,200 600 16.9
16/02/2022
77.52
 145,500 77.71 78.37 77.14 37,800 0 3.1
15/02/2022
77.71
 616,200 74.77 78.18 74.01 404,000 6,800 32.1
14/02/2022
74.77
 506,100 74.96 75.62 71.93 200,600 600 15.8
11/02/2022
74.96
 392,600 76.57 76.57 74.87 111,600 104,300 0.6
10/02/2022
76.57
 389,300 76.57 77.52 75.72 276,900 104,400 13.9
09/02/2022
76.57
 701,200 76.76 78.18 74.87 317,200 104,300 17.3
08/02/2022
76.76
 595,100 75.53 77.71 74.01 198,400 34,500 13.2
07/02/2022
75.53
 436,000 75.05 75.81 73.44 250,700 54,300 15.6
28/01/2022
75.05
 569,700 73.35 75.24 71.55 321,200 75,800 19.1
27/01/2022
73.35
 816,800 73.16 75.72 72.02 354,500 178,500 13.6
26/01/2022
73.16
 720,200 72.97 75.81 71.07 102,100 140,500 -4.1
25/01/2022
72.97
 1,108,600 68.23 72.97 64.44 516,400 118,300 30.6
24/01/2022
68.23
 582,100 71.36 72.12 67.28 160,200 110,600 3.8
21/01/2022
71.36
 601,600 71.45 72.59 68.71 220,500 82,800 10.5
20/01/2022
71.45
 429,000 68.89 71.55 67.28 101,100 43,600 4.3
19/01/2022
68.89
 567,300 64.44 68.89 63.97 46,700 50,100 -0.3
18/01/2022
64.44
 426,900 73.16 73.16 62.55 116,900 5,100 7.5
17/01/2022
73.16
 337,500 72.02 73.44 68.61 371,300 72,800 21.8
14/01/2022
72.02
 283,800 73.82 73.82 69.27 23,600 2,000 1.6
13/01/2022
73.82
 942,300 75.72 76.57 70.51 18,800 9,900 0.7
12/01/2022
75.72
 1,566,000 71.26 75.81 67.28 512,800 13,200 38.4
11/01/2022
71.26
 1,176,500 66.62 71.26 68.99 285,400 30,600 19.0
10/01/2022
66.62
 1,151,800 71.55 76.48 66.62 493,900 81,900 32.0
07/01/2022
71.55
 1,093,200 66.90 71.55 67.85 320,000 5,400 23.2
06/01/2022
66.90
 1,644,400 62.55 66.90 61.60 435,000 6,600 29.5
05/01/2022
62.55
 1,128,300 62.36 65.20 62.26 54,500 109,800 -3.6
04/01/2022
62.36
 639,300 60.65 62.55 59.80 3,400 800 0.2
31/12/2021
60.65
 264,400 60.65 60.84 58.75 15,200 100 1.0
30/12/2021
60.65
 295,800 60.65 61.60 59.99 125,600 0 8.1
29/12/2021
60.65
 290,700 62.45 63.02 60.65 34,300 4,200 1.9
28/12/2021
62.45
 637,800 61.60 63.02 60.93 203,000 3,700 13.1
27/12/2021
61.60
 549,200 62.07 63.02 60.27 146,000 51,700 6.4
24/12/2021
62.07
 763,200 63.87 63.87 60.27 195,700 101,500 6.1
23/12/2021
63.87
 1,343,700 64.73 66.34 61.60 190,400 514,800 -21.3
22/12/2021
64.73
 740,200 64.35 65.39 62.26 50,600 18,400 2.2
21/12/2021
64.35
 696,100 64.44 66.05 62.07 102,300 8,700 6.4
20/12/2021
64.44
 814,300 64.35 65.39 60.65 111,400 17,500 6.4
17/12/2021
64.35
 1,361,400 63.78 66.24 61.60 482,800 1,800 32.7
16/12/2021
63.78
 1,352,600 59.70 63.87 60.75 162,800 3,900 10.4
15/12/2021
59.70
 1,560,800 55.82 59.70 56.10 445,300 19,600 26.2
14/12/2021
55.82
 1,434,300 52.60 55.91 54.11 453,200 241,200 12.4
13/12/2021
52.60
 515,000 50.98 52.69 51.17 10,000 61,700 -2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021
50.98
 661,700 50.42 52.69 50.61 100 170,700 -9.3
09/12/2021
50.42
 528,200 47.12 50.42 47.78 0 3,000 -0.2
08/12/2021
47.12
 342,700 46.94 48.72 46.94 0 7,700 -0.4
07/12/2021
46.94
 250,400 46.09 47.88 45.71 22,000 0 1.1
06/12/2021
46.09
 515,300 46.37 47.50 44.21 26,300 0 1.3
03/12/2021
46.37
 599,800 49.85 50.42 46.37 7,700 116,400 -5.6
02/12/2021
49.85
 263,000 51.36 51.36 49.38 0 121,700 -6.4
01/12/2021
51.36
 454,900 50.51 52.01 49.29 2,500 10,100 -0.4
30/11/2021
50.51
 401,800 49.95 51.64 49.95 6,100 7,300 -0.1
29/11/2021
49.95
 278,900 50.79 50.79 49.76 4,100 700 0.2
26/11/2021
50.79
 568,600 51.45 52.39 50.79 0 16,000 -0.9
25/11/2021
51.45
 454,000 50.89 52.20 50.60 0 13,400 -0.7
24/11/2021
50.89
 280,900 51.73 51.83 50.32 0 3,600 -0.2
23/11/2021
51.73
 275,800 50.70 51.73 49.29 17,100 1,100 0.9
22/11/2021
50.70
 641,600 53.61 53.80 50.04 243,400 1,600 13.3
19/11/2021
53.61
 644,400 55.68 55.97 53.14 105,400 9,900 5.5
18/11/2021
55.68
 755,700 55.49 57.38 55.68 118,000 31,500 5.2
17/11/2021
55.49
 844,600 53.05 55.49 52.58 200,000 20,200 10.5
16/11/2021
53.05
 1,137,500 51.92 55.02 49.95 307,800 3,100 17.3
15/11/2021
51.92
 635,000 51.45 52.30 51.26 10,500 200,000 -10.4
12/11/2021
51.45
 836,600 50.89 52.67 50.98 42,900 310,000 -14.7
11/11/2021
50.89
 1,151,700 50.98 52.67 50.70 19,700 514,300 -27.1
10/11/2021
50.98
 602,600 52.67 52.96 50.98 300 131,600 -7.3
09/11/2021
52.67
 373,900 52.67 53.61 52.20 2,500 25,000 -1.3
08/11/2021
52.67
 714,300 50.79 53.61 51.07 6,300 121,400 -6.5
05/11/2021
50.79
 589,700 49.76 50.98 49.38 16,300 0 0.9
04/11/2021
49.76
 350,500 49.85 49.85 48.25 66,200 0 3.3
03/11/2021
49.85
 837,700 50.51 51.73 48.72 54,300 110,700 -3.1
02/11/2021
50.51
 1,102,700 49.00 51.73 48.72 28,600 460,000 -23.2
01/11/2021
49.00
 685,400 49.85 49.95 48.44 6,100 900 0.3
29/10/2021
49.85
 504,600 50.13 50.32 48.82 500 5,200 -0.2
28/10/2021
50.13
 834,300 47.03 50.23 47.22 30,200 7,200 1.2
27/10/2021
47.03
 1,049,000 44.68 47.78 44.21 213,400 900 10.6
26/10/2021
44.68
 315,700 44.87 45.34 44.58 6,700 108,000 -4.8
25/10/2021
44.87
 1,082,400 43.41 45.62 44.21 8,200 300,000 -14.0
22/10/2021
43.41
 616,200 42.33 43.46 42.51 1,005,400 1,001,400 0.2
21/10/2021
42.33
 116,800 42.14 42.75 42.14 1,500 200 0.1
20/10/2021
42.14
 291,200 41.90 43.27 41.62 1,600 1,700 -0.0
19/10/2021
41.90
 85,800 41.95 42.23 41.39 0 400 -0.0
18/10/2021
41.95
 189,800 42.56 42.56 41.95 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |