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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |