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

53.40
-0.70
(-1.29%)
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)
15/10/2021
42.56
 83,000 43.17 43.17 42.33 0 0 0
14/10/2021
43.17
 138,500 43.74 43.74 43.08 600 0 0.0
13/10/2021
43.74
 329,500 42.04 43.93 42.04 300 200 0.0
12/10/2021
42.04
 101,100 41.90 42.33 41.67 800 0 0.0
11/10/2021
41.90
 57,100 42.28 42.28 41.90 1,300 0 0.0
08/10/2021
42.28
 52,200 42.33 42.42 41.86 800 0 0.0
07/10/2021
42.33
 142,900 41.76 42.99 41.67 900 0 0.0
06/10/2021
41.76
 84,800 41.76 41.95 41.62 100 0 0.0
05/10/2021
41.76
 28,400 41.86 42.14 41.72 0 2,100 -0.1
04/10/2021
41.86
 42,000 41.39 42.33 41.48 100 200 -0.0
01/10/2021
41.39
 45,500 41.95 42.56 41.29 200 100 0.0
30/09/2021
41.95
 36,900 41.76 42.33 41.57 100 0 0.0
29/09/2021
41.76
 19,700 41.57 43.03 41.57 100 0 0.0
28/09/2021
41.57
 99,500 42.33 42.33 41.39 400 200 0.0
27/09/2021
42.33
 37,600 42.80 43.27 42.04 0 4,800 -0.2
24/09/2021
42.80
 37,700 42.80 42.84 42.33 0 3,200 -0.1
23/09/2021
42.80
 108,900 42.70 44.21 42.80 200 800 -0.0
22/09/2021
42.70
 47,500 42.51 43.27 42.33 1,600 100 0.1
21/09/2021
42.51
 127,400 43.93 43.93 41.43 1,000 1,000 -0.0
20/09/2021
43.93
 96,400 44.91 44.91 43.74 100 1,000 -0.0
17/09/2021
44.91
 249,500 45.15 45.15 43.55 1,400 1,100 0.0
16/09/2021
45.15
 109,700 45.15 45.15 44.63 0 503,000 -22.7
15/09/2021
45.15
 126,700 45.62 45.62 44.77 1,100 0 0.1
14/09/2021
45.62
 378,800 45.62 45.62 44.73 800 0 0.0
13/09/2021
45.62
 177,200 45.48 45.62 44.73 100 600 -0.0
10/09/2021
45.48
 381,900 45.71 45.71 44.58 4,300 1,200 0.1
09/09/2021
45.71
 377,300 45.81 45.81 44.21 4,300 400 0.2
08/09/2021
45.81
 217,300 45.15 46.09 44.30 200 0 0.0
07/09/2021
45.15
 248,900 45.62 45.62 44.21 1,100 0 0.1
06/09/2021
45.62
 187,300 45.15 46.09 44.58 400 0 0.0
01/09/2021
45.15
 299,200 44.11 45.34 44.02 0 1,500 -0.1
31/08/2021
44.11
 328,400 41.86 44.68 41.39 900 100 0.0
30/08/2021
41.86
 78,700 41.20 42.28 41.43 0 0 0
27/08/2021
41.20
 20,700 41.76 41.76 40.92 0 0 0
26/08/2021
41.76
 41,500 41.86 41.86 41.10 16,600 0 0.7
25/08/2021
41.86
 41,400 41.86 41.86 41.10 0 0 0
24/08/2021
41.86
 49,800 42.28 42.28 41.01 0 100 -0.0
23/08/2021
42.28
 71,700 42.80 42.80 41.10 0 0 0
20/08/2021
42.80
 145,600 42.80 43.13 41.39 21,100 300 0.9
19/08/2021
42.80
 67,700 42.33 42.89 41.72 11,500 0 0.5
18/08/2021
42.33
 116,100 41.86 42.33 41.01 44,200 0 2.0
17/08/2021
41.86
 95,400 41.86 42.00 41.57 15,600 2,100 0.6
16/08/2021
41.86
 109,200 41.48 42.70 41.48 0 0 0
13/08/2021
41.48
 88,200 42.33 42.80 41.29 0 34,900 -0.9
12/08/2021
42.33
 68,300 41.86 43.17 40.45 0 0 0
11/08/2021
41.86
 127,900 43.13 43.13 41.86 0 16,800 -0.8
10/08/2021
43.13
 65,000 44.02 44.02 42.51 0 0 0
09/08/2021
44.02
 176,300 42.04 44.21 42.33 2,100 300 0.1
06/08/2021
42.04
 205,800 39.32 42.04 38.56 300 0 0.0
05/08/2021
39.32
 170,600 39.22 39.41 38.28 0 100,000 -4.1
04/08/2021
39.22
 32,900 39.32 39.41 39.03 100 0 0.0
03/08/2021
39.32
 141,600 39.32 39.60 39.13 0 50,100 -2.1
02/08/2021
39.32
 44,500 39.32 39.50 39.32 300 0 0.0
30/07/2021
39.32
 65,200 39.03 39.41 38.66 0 0 0
29/07/2021
39.03
 229,600 38.14 39.03 38.09 2,500 160,000 -6.5
28/07/2021
38.14
 30,000 38.75 38.75 37.81 500 0 0.0
27/07/2021
38.75
 52,900 38.56 39.41 38.56 0 0 0
26/07/2021
38.56
 48,200 39.18 39.18 37.62 100 0 0.0
23/07/2021
39.18
 101,700 39.03 40.45 39.03 400 0 0.0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
22/07/2021
39.03
 77,300 36.49 39.03 36.31 100 0 0.0
21/07/2021
36.49
 87,100 37.33 37.61 35.84 3,300 0 0.1
20/07/2021
37.33
 88,300 37.89 37.89 36.31 200 0 0.0
19/07/2021
37.89
 50,200 40.13 40.13 37.89 5,400 0 0.2
16/07/2021
40.13
 315,600 42.13 42.13 39.19 1,300 0 0.1
15/07/2021
42.13
 27,400 45.29 45.29 42.13 2,200 0 0.1
14/07/2021
45.29
 83,700 48.69 48.69 45.29 8,100 0 0.4
13/07/2021
48.69
 47,300 47.01 48.69 44.69 28,500 0 1.4
12/07/2021
47.01
 12,300 49.81 49.81 47.01 7,400 100 0.4
09/07/2021
49.81
 1,500 49.99 49.99 49.81 1,300 0 0.1
08/07/2021
49.99
 11,700 49.99 49.99 49.34 6,500 0 0.1
07/07/2021
49.99
 12,100 50.18 50.18 47.48 8,600 0 0.5
06/07/2021
50.18
 12,200 50.27 50.27 49.34 3,000 0 0.2
05/07/2021
50.27
 10,200 50.27 50.27 49.44 6,700 0 0.0
02/07/2021
50.27
 18,800 50.46 50.46 49.53 7,500 0 0.4
01/07/2021
50.46
 15,900 50.65 50.65 49.71 10,800 0 0.6
30/06/2021
50.65
 30,400 50.65 50.65 49.62 23,200 0 1.3
29/06/2021
50.65
 17,700 50.65 50.65 49.71 8,500 0 0.5
28/06/2021
50.65
 41,400 50.83 50.83 49.44 28,800 5,100 1.3
25/06/2021
50.83
 19,800 50.83 50.83 49.44 15,000 5,000 0.5
24/06/2021
50.83
 26,300 50.83 50.83 49.34 20,400 0 1.1
23/06/2021
50.83
 8,800 51.02 51.02 50.27 7,800 0 0.4
22/06/2021
51.02
 18,200 50.74 51.02 49.34 11,400 3,000 0.5
21/06/2021
50.74
 37,500 51.20 51.20 49.25 19,600 4,700 0.8
18/06/2021
51.20
 24,600 51.20 51.48 50.55 10,100 0 0.6
17/06/2021
51.20
 19,600 51.11 51.20 49.99 11,900 200 0.6
16/06/2021
51.11
 16,500 51.20 51.20 50.27 13,600 0 0.7
15/06/2021
51.20
 66,600 49.34 51.20 49.34 24,600 100 1.3
14/06/2021
49.34
 11,600 48.41 49.34 48.32 2,300 0 0.1
11/06/2021
48.41
 34,600 46.74 48.41 46.55 19,900 0 1.0
10/06/2021
46.74
 8,700 46.74 47.48 46.74 0 0 0
09/06/2021
46.74
 22,000 47.57 47.57 46.46 7,900 3,000 0.2
08/06/2021
47.57
 22,800 47.67 48.41 47.48 2,100 0 0.1
07/06/2021
47.67
 13,100 48.41 48.41 47.48 0 0 0
04/06/2021
48.41
 10,800 48.41 48.41 47.48 600 0 0.0
03/06/2021
48.41
 14,200 48.41 48.41 47.29 0 10,500 -0.5
02/06/2021
48.41
 52,700 48.97 50.09 46.55 13,700 40,000 -1.3
01/06/2021
48.97
 17,300 49.34 49.34 45.90 2,000 0 0.1
31/05/2021
49.34
 8,700 50.27 50.27 48.88 0 0 0
28/05/2021
50.27
 3,900 49.81 50.27 49.34 0 0 0
27/05/2021
49.81
 3,200 51.58 51.58 49.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |