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

52.80
-1.30
(-2.40%)
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)
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
01/04/2021
53.44
 75,800 53.53 54.00 53.44 52,700 100 3.0
31/03/2021
53.53
 2,600 53.81 53.81 52.32 0 100 -0.0
30/03/2021
53.81
 19,300 53.53 53.81 52.14 18,000 500 1.0
29/03/2021
53.53
 9,000 53.07 54.00 52.14 8,000 0 0.5
26/03/2021
53.07
 41,300 51.95 53.07 50.83 32,200 0 1.8
25/03/2021
51.95
 20,100 51.20 52.60 51.20 8,500 0 0.5
24/03/2021
51.20
 9,000 53.44 53.44 51.20 0 0 0
23/03/2021
53.44
 25,300 53.81 53.81 52.32 18,500 0 1.1
22/03/2021
53.81
 14,400 53.90 53.90 51.67 100 0 0.0
19/03/2021
53.90
 17,300 53.90 53.90 52.97 0 0 0
18/03/2021
53.90
 8,100 53.53 54.00 53.07 0 3,400 -0.2
17/03/2021
53.53
 16,900 53.35 54.00 53.07 1,600 0 0.1
16/03/2021
53.35
 24,000 54.28 54.28 53.35 1,000 0 0.1
15/03/2021
54.28
 3,100 53.72 54.46 53.72 0 0 0
12/03/2021
53.72
 17,900 54.93 54.93 53.72 600 0 0.0
11/03/2021
54.93
 45,700 54.84 55.21 53.62 31,600 0 1.9
10/03/2021
54.84
 7,600 53.90 54.84 53.07 0 0 0
09/03/2021
53.90
 67,400 54.00 54.18 53.81 49,100 1,800 2.7
08/03/2021
54.00
 45,100 54.18 56.23 53.07 800 100 0.0
05/03/2021
54.18
 15,300 54.46 54.46 53.07 200 0 0.0
04/03/2021
54.46
 26,600 56.79 56.79 54.46 8,900 0 0.5
03/03/2021
56.79
 113,000 53.90 56.79 53.16 1,000 9,400 -0.5
02/03/2021
53.90
 30,500 53.53 53.90 53.44 0 0 0
01/03/2021
53.53
 59,500 53.53 54.46 53.44 1,500 0 0.1
26/02/2021
53.53
 39,200 54.46 54.46 52.60 0 1,600 -0.1
25/02/2021
54.46
 57,400 54.93 54.93 54.00 3,200 0 0.2
24/02/2021
54.93
 37,600 56.79 56.79 54.46 5,000 0 0.3
23/02/2021
56.79
 49,300 56.79 56.79 54.93 19,700 55,100 -2.1
22/02/2021
56.79
 95,100 56.51 57.07 56.32 105,200 50,000 3.4
19/02/2021
56.51
 91,900 55.67 56.79 54.93 20,500 4,800 1.0
18/02/2021
55.67
 117,000 54.46 55.77 53.53 54,000 1,800 3.1
17/02/2021
54.46
 55,800 53.07 54.46 52.14 21,100 0 1.2
09/02/2021
53.07
 36,400 52.04 53.07 49.99 15,000 0 0.9
08/02/2021
52.04
 84,500 54.65 54.65 50.83 600 0 0.0
05/02/2021
54.65
 178,800 52.14 54.93 50.27 100,000 10,200 5.2
04/02/2021
52.14
 22,300 52.60 52.60 49.81 5,600 0 0.3
03/02/2021
52.60
 138,800 51.20 53.07 49.34 52,300 700 2.8
02/02/2021
51.20
 97,100 50.27 51.20 48.41 66,900 0 3.6
01/02/2021
50.27
 357,200 52.14 52.14 48.88 268,700 0 14.6
29/01/2021
52.14
 91,300 50.27 53.07 46.83 1,700 0 0.1
28/01/2021
50.27
 446,900 54.00 55.77 50.27 319,000 800 18.0
27/01/2021
54.00
 205,000 53.90 55.95 52.14 50,200 0 3.0
26/01/2021
53.90
 185,500 54.00 55.02 51.20 96,000 0 5.6
25/01/2021
54.00
 388,000 52.79 56.42 54.00 2,200 119,500 -7.1
22/01/2021
52.79
 383,000 49.34 52.79 47.57 0 125,000 -7.1
21/01/2021
49.34
 121,100 48.23 49.34 46.55 0 8,900 -0.5
20/01/2021
48.23
 129,000 48.32 48.32 44.97 500 2,100 -0.1
19/01/2021
48.32
 169,100 49.90 51.67 46.41 1,100 4,000 -0.2
18/01/2021
49.90
 129,500 48.13 51.02 48.41 0 0 0
15/01/2021
48.13
 150,700 48.41 48.60 46.46 10,900 0 0.6
14/01/2021
48.41
 98,400 47.57 48.50 46.83 6,300 9,500 -0.2
13/01/2021
47.57
 301,800 48.50 49.90 45.62 117,400 300 6.0
12/01/2021
48.50
 380,100 46.83 50.09 47.01 0 12,000 -0.6
11/01/2021
46.83
 92,300 43.80 46.83 46.83 400,200 419,900 -1.0
08/01/2021
43.80
 276,300 40.96 43.80 39.57 10,800 8,200 0.1
07/01/2021
40.96
 86,300 41.52 41.52 40.78 0 0 0
06/01/2021
41.52
 277,300 39.75 41.99 40.03 5,100 2,600 0.1
05/01/2021
39.75
 106,000 40.03 40.13 39.29 0 11,100 -0.5
04/01/2021
40.03
 211,900 38.36 40.96 38.12 0 50,000 -2.1
31/12/2020
38.36
 47,260 38.36 38.64 37.70 10,510 100 0.4
30/12/2020
38.36
 56,330 38.73 38.78 37.80 200 0 0.0
29/12/2020
38.73
 77,380 38.96 39.10 38.45 7,050 0 0.3
28/12/2020
38.96
 196,300 39.47 39.85 38.82 413,330 200 16.4
25/12/2020
39.47
 113,980 39.57 39.85 38.31 6,800 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |