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)
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
26/05/2021
51.58
 13,900 51.58 51.58 49.44 11,500 100 0.6
25/05/2021
51.58
 21,000 51.58 52.04 50.74 11,600 0 0.6
24/05/2021
51.58
 41,600 49.06 51.58 49.34 28,500 4,000 1.3
21/05/2021
49.06
 34,600 49.81 49.81 48.13 12,000 25,000 -0.7
20/05/2021
49.81
 65,400 50.18 50.18 48.69 16,100 0 0.9
19/05/2021
50.18
 19,800 50.27 50.27 49.34 13,600 100 0.7
18/05/2021
50.27
 23,600 50.27 50.27 49.44 16,600 0 0.9
17/05/2021
50.27
 44,600 50.65 50.65 49.44 27,000 0 1.5
14/05/2021
50.65
 21,800 50.74 50.74 49.99 15,100 0 0.8
13/05/2021
50.74
 114,400 50.92 50.92 49.99 53,800 50,000 0.2
12/05/2021
50.92
 77,600 50.92 50.92 49.53 36,800 25,000 0.6
11/05/2021
50.92
 105,800 51.20 51.20 49.44 40,800 40,200 0.1
10/05/2021
51.20
 162,000 51.95 51.95 48.32 66,700 110,000 -2.2
07/05/2021
51.95
 60,100 52.32 52.32 50.37 28,900 25,000 0.2
06/05/2021
52.32
 117,800 52.32 52.32 50.18 53,400 75,000 -1.1
05/05/2021
52.32
 43,000 52.14 52.60 51.67 12,700 0 0.7
04/05/2021
52.14
 71,800 52.14 52.14 49.34 41,100 50,000 -0.4
29/04/2021
52.14
 54,700 52.14 52.14 50.37 40,300 38,000 0.1
28/04/2021
52.14
 10,500 52.14 52.14 51.20 8,500 0 0.5
27/04/2021
52.14
 17,000 52.14 52.14 51.20 15,000 0 0.8
26/04/2021
52.14
 12,000 52.14 52.14 51.67 10,700 0 0.6
23/04/2021
52.14
 13,400 52.14 52.14 48.78 7,000 0 0.4
22/04/2021
52.14
 20,100 52.97 52.97 52.14 7,500 0 0.4
20/04/2021
52.97
 32,600 52.97 52.97 52.14 29,200 0 1.7
19/04/2021
52.97
 6,900 52.23 52.97 52.23 1,100 0 0.1
16/04/2021
52.23
 36,800 48.88 52.23 51.67 21,100 200 1.2
15/04/2021
48.88
 61,000 52.41 52.97 48.88 47,000 0 2.6
14/04/2021
52.41
 36,600 52.41 52.41 52.04 32,000 100 1.8
13/04/2021
52.41
 36,400 52.41 52.41 51.86 30,800 0 1.7
12/04/2021
52.41
 33,500 53.16 53.16 52.14 0 100 -0.0
09/04/2021
53.16
 2,400 53.44 53.44 52.32 0 0 0
08/04/2021
53.44
 2,700 53.07 53.53 52.14 0 0 0
07/04/2021
53.07
 22,200 53.53 53.53 52.14 100 10,800 -0.6
06/04/2021
53.53
 28,400 53.44 53.53 52.14 21,200 0 1.2
05/04/2021
53.44
 11,800 53.44 53.44 52.14 2,800 300 0.1
02/04/2021
53.44
 10,500 53.44 54.00 53.07 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |