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)
13/07/2021
49.53
 47,300 47.83 49.53 45.46 28,500 0 1.4
12/07/2021
47.83
 12,300 50.67 50.67 47.83 7,400 100 0.4
09/07/2021
50.67
 1,500 50.86 50.86 50.67 1,300 0 0.1
08/07/2021
50.86
 11,700 50.86 50.86 50.20 6,500 0 0.1
07/07/2021
50.86
 12,100 51.05 51.05 48.30 8,600 0 0.5
06/07/2021
51.05
 12,200 51.14 51.14 50.20 3,000 0 0.2
05/07/2021
51.14
 10,200 51.14 51.14 50.29 6,700 0 0.0
02/07/2021
51.14
 18,800 51.33 51.33 50.39 7,500 0 0.4
01/07/2021
51.33
 15,900 51.52 51.52 50.58 10,800 0 0.6
30/06/2021
51.52
 30,400 51.52 51.52 50.48 23,200 0 1.3
29/06/2021
51.52
 17,700 51.52 51.52 50.58 8,500 0 0.5
28/06/2021
51.52
 41,400 51.71 51.71 50.29 28,800 5,100 1.3
25/06/2021
51.71
 19,800 51.71 51.71 50.29 15,000 5,000 0.5
24/06/2021
51.71
 26,300 51.71 51.71 50.20 20,400 0 1.1
23/06/2021
51.71
 8,800 51.90 51.90 51.14 7,800 0 0.4
22/06/2021
51.90
 18,200 51.62 51.90 50.20 11,400 3,000 0.5
21/06/2021
51.62
 37,500 52.09 52.09 50.10 19,600 4,700 0.8
18/06/2021
52.09
 24,600 52.09 52.38 51.43 10,100 0 0.6
17/06/2021
52.09
 19,600 52.00 52.09 50.86 11,900 200 0.6
16/06/2021
52.00
 16,500 52.09 52.09 51.14 13,600 0 0.7
15/06/2021
52.09
 66,600 50.20 52.09 50.20 24,600 100 1.3
14/06/2021
50.20
 11,600 49.25 50.20 49.16 2,300 0 0.1
11/06/2021
49.25
 34,600 47.55 49.25 47.36 19,900 0 1.0
10/06/2021
47.55
 8,700 47.55 48.30 47.55 0 0 0
09/06/2021
47.55
 22,000 48.40 48.40 47.26 7,900 3,000 0.2
08/06/2021
48.40
 22,800 48.49 49.25 48.30 2,100 0 0.1
07/06/2021
48.49
 13,100 49.25 49.25 48.30 0 0 0
04/06/2021
49.25
 10,800 49.25 49.25 48.30 600 0 0.0
03/06/2021
49.25
 14,200 49.25 49.25 48.11 0 10,500 -0.5
02/06/2021
49.25
 52,700 49.82 50.95 47.36 13,700 40,000 -1.3
01/06/2021
49.82
 17,300 50.20 50.20 46.69 2,000 0 0.1
31/05/2021
50.20
 8,700 51.14 51.14 49.72 0 0 0
28/05/2021
51.14
 3,900 50.67 51.14 50.20 0 0 0
27/05/2021
50.67
 3,200 52.47 52.47 50.39 0 0 0
26/05/2021
52.47
 13,900 52.47 52.47 50.29 11,500 100 0.6
25/05/2021
52.47
 21,000 52.47 52.94 51.62 11,600 0 0.6
24/05/2021
52.47
 41,600 49.91 52.47 50.20 28,500 4,000 1.3
21/05/2021
49.91
 34,600 50.67 50.67 48.97 12,000 25,000 -0.7
20/05/2021
50.67
 65,400 51.05 51.05 49.53 16,100 0 0.9
19/05/2021
51.05
 19,800 51.14 51.14 50.20 13,600 100 0.7
18/05/2021
51.14
 23,600 51.14 51.14 50.29 16,600 0 0.9
17/05/2021
51.14
 44,600 51.52 51.52 50.29 27,000 0 1.5
14/05/2021
51.52
 21,800 51.62 51.62 50.86 15,100 0 0.8
13/05/2021
51.62
 114,400 51.81 51.81 50.86 53,800 50,000 0.2
12/05/2021
51.81
 77,600 51.81 51.81 50.39 36,800 25,000 0.6
11/05/2021
51.81
 105,800 52.09 52.09 50.29 40,800 40,200 0.1
10/05/2021
52.09
 162,000 52.85 52.85 49.16 66,700 110,000 -2.2
07/05/2021
52.85
 60,100 53.23 53.23 51.24 28,900 25,000 0.2
06/05/2021
53.23
 117,800 53.23 53.23 51.05 53,400 75,000 -1.1
05/05/2021
53.23
 43,000 53.04 53.51 52.56 12,700 0 0.7
04/05/2021
53.04
 71,800 53.04 53.04 50.20 41,100 50,000 -0.4
29/04/2021
53.04
 54,700 53.04 53.04 51.24 40,300 38,000 0.1
28/04/2021
53.04
 10,500 53.04 53.04 52.09 8,500 0 0.5
27/04/2021
53.04
 17,000 53.04 53.04 52.09 15,000 0 0.8
26/04/2021
53.04
 12,000 53.04 53.04 52.56 10,700 0 0.6
23/04/2021
53.04
 13,400 53.04 53.04 49.63 7,000 0 0.4
22/04/2021
53.04
 20,100 53.89 53.89 53.04 7,500 0 0.4
20/04/2021
53.89
 32,600 53.89 53.89 53.04 29,200 0 1.7
19/04/2021
53.89
 6,900 53.13 53.89 53.13 1,100 0 0.1
16/04/2021
53.13
 36,800 49.72 53.13 52.56 21,100 200 1.2
15/04/2021
49.72
 61,000 53.32 53.89 49.72 47,000 0 2.6
14/04/2021
53.32
 36,600 53.32 53.32 52.94 32,000 100 1.8
13/04/2021
53.32
 36,400 53.32 53.32 52.75 30,800 0 1.7
12/04/2021
53.32
 33,500 54.08 54.08 53.04 0 100 -0.0
09/04/2021
54.08
 2,400 54.36 54.36 53.23 0 0 0
08/04/2021
54.36
 2,700 53.99 54.46 53.04 0 0 0
07/04/2021
53.99
 22,200 54.46 54.46 53.04 100 10,800 -0.6
06/04/2021
54.46
 28,400 54.36 54.46 53.04 21,200 0 1.2
05/04/2021
54.36
 11,800 54.36 54.36 53.04 2,800 300 0.1
02/04/2021
54.36
 10,500 54.36 54.93 53.99 0 200 -0.0
01/04/2021
54.36
 75,800 54.46 54.93 54.36 52,700 100 3.0
31/03/2021
54.46
 2,600 54.74 54.74 53.23 0 100 -0.0
30/03/2021
54.74
 19,300 54.46 54.74 53.04 18,000 500 1.0
29/03/2021
54.46
 9,000 53.99 54.93 53.04 8,000 0 0.5
26/03/2021
53.99
 41,300 52.85 53.99 51.71 32,200 0 1.8
25/03/2021
52.85
 20,100 52.09 53.51 52.09 8,500 0 0.5
24/03/2021
52.09
 9,000 54.36 54.36 52.09 0 0 0
23/03/2021
54.36
 25,300 54.74 54.74 53.23 18,500 0 1.1
22/03/2021
54.74
 14,400 54.84 54.84 52.56 100 0 0.0
19/03/2021
54.84
 17,300 54.84 54.84 53.89 0 0 0
18/03/2021
54.84
 8,100 54.46 54.93 53.99 0 3,400 -0.2
17/03/2021
54.46
 16,900 54.27 54.93 53.99 1,600 0 0.1
16/03/2021
54.27
 24,000 55.22 55.22 54.27 1,000 0 0.1
15/03/2021
55.22
 3,100 54.65 55.41 54.65 0 0 0
12/03/2021
54.65
 17,900 55.88 55.88 54.65 600 0 0.0
11/03/2021
55.88
 45,700 55.78 56.16 54.55 31,600 0 1.9
10/03/2021
55.78
 7,600 54.84 55.78 53.99 0 0 0
09/03/2021
54.84
 67,400 54.93 55.12 54.74 49,100 1,800 2.7
08/03/2021
54.93
 45,100 55.12 57.21 53.99 800 100 0.0
05/03/2021
55.12
 15,300 55.41 55.41 53.99 200 0 0.0
04/03/2021
55.41
 26,600 57.77 57.77 55.41 8,900 0 0.5
03/03/2021
57.77
 113,000 54.84 57.77 54.08 1,000 9,400 -0.5
02/03/2021
54.84
 30,500 54.46 54.84 54.36 0 0 0
01/03/2021
54.46
 59,500 54.46 55.41 54.36 1,500 0 0.1
26/02/2021
54.46
 39,200 55.41 55.41 53.51 0 1,600 -0.1
25/02/2021
55.41
 57,400 55.88 55.88 54.93 3,200 0 0.2
24/02/2021
55.88
 37,600 57.77 57.77 55.41 5,000 0 0.3
23/02/2021
57.77
 49,300 57.77 57.77 55.88 19,700 55,100 -2.1
22/02/2021
57.77
 95,100 57.49 58.06 57.30 105,200 50,000 3.4
19/02/2021
57.49
 91,900 56.64 57.77 55.88 20,500 4,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |