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)
17/02/2021
55.41
 55,800 53.99 55.41 53.04 21,100 0 1.2
09/02/2021
53.99
 36,400 52.94 53.99 50.86 15,000 0 0.9
08/02/2021
52.94
 84,500 55.60 55.60 51.71 600 0 0.0
05/02/2021
55.60
 178,800 53.04 55.88 51.14 100,000 10,200 5.2
04/02/2021
53.04
 22,300 53.51 53.51 50.67 5,600 0 0.3
03/02/2021
53.51
 138,800 52.09 53.99 50.20 52,300 700 2.8
02/02/2021
52.09
 97,100 51.14 52.09 49.25 66,900 0 3.6
01/02/2021
51.14
 357,200 53.04 53.04 49.72 268,700 0 14.6
29/01/2021
53.04
 91,300 51.14 53.99 47.64 1,700 0 0.1
28/01/2021
51.14
 446,900 54.93 56.73 51.14 319,000 800 18.0
27/01/2021
54.93
 205,000 54.84 56.92 53.04 50,200 0 3.0
26/01/2021
54.84
 185,500 54.93 55.97 52.09 96,000 0 5.6
25/01/2021
54.93
 388,000 53.70 57.40 54.93 2,200 119,500 -7.1
22/01/2021
53.70
 383,000 50.20 53.70 48.40 0 125,000 -7.1
21/01/2021
50.20
 121,100 49.06 50.20 47.36 0 8,900 -0.5
20/01/2021
49.06
 129,000 49.16 49.16 45.75 500 2,100 -0.1
19/01/2021
49.16
 169,100 50.77 52.56 47.21 1,100 4,000 -0.2
18/01/2021
50.77
 129,500 48.97 51.90 49.25 0 0 0
15/01/2021
48.97
 150,700 49.25 49.44 47.26 10,900 0 0.6
14/01/2021
49.25
 98,400 48.40 49.34 47.64 6,300 9,500 -0.2
13/01/2021
48.40
 301,800 49.34 50.77 46.41 117,400 300 6.0
12/01/2021
49.34
 380,100 47.64 50.95 47.83 0 12,000 -0.6
11/01/2021
47.64
 92,300 44.56 47.64 47.64 400,200 419,900 -1.0
08/01/2021
44.56
 276,300 41.67 44.56 40.25 10,800 8,200 0.1
07/01/2021
41.67
 86,300 42.24 42.24 41.48 0 0 0
06/01/2021
42.24
 277,300 40.44 42.71 40.73 5,100 2,600 0.1
05/01/2021
40.44
 106,000 40.73 40.82 39.97 0 11,100 -0.5
04/01/2021
40.73
 211,900 39.02 41.67 38.78 0 50,000 -2.1
31/12/2020
39.02
 47,260 39.02 39.31 38.36 10,510 100 0.4
30/12/2020
39.02
 56,330 39.40 39.45 38.45 200 0 0.0
29/12/2020
39.40
 77,380 39.64 39.78 39.12 7,050 0 0.3
28/12/2020
39.64
 196,300 40.16 40.54 39.49 413,330 200 16.4
25/12/2020
40.16
 113,980 40.25 40.54 38.97 6,800 100 0.3
24/12/2020
40.25
 73,930 40.54 42.15 38.36 0 310 -0.0
23/12/2020
40.54
 415,660 38.74 41.44 38.55 200 2,550 -0.1
22/12/2020
38.74
 86,580 38.74 38.74 38.36 0 20 -0.0
21/12/2020
38.74
 208,290 38.74 39.73 38.69 14,200 100 0.6
18/12/2020
38.74
 74,280 38.83 38.83 37.88 16,280 1,550 0.6
17/12/2020
38.83
 64,770 39.02 39.59 38.45 0 510 -0.0
16/12/2020
39.02
 77,520 38.97 39.87 39.02 31,580 0 1.3
15/12/2020
38.97
 141,460 38.36 40.54 37.79 150,250 0 5.9
14/12/2020
38.36
 70,140 38.07 38.36 37.70 1,200 150 0.0
11/12/2020
38.07
 62,380 38.74 38.74 37.88 700 0 0.0
10/12/2020
38.74
 65,380 37.74 38.83 37.74 0 0 0
09/12/2020
37.74
 81,940 37.88 37.98 37.65 2,570 7,800 0.1
08/12/2020
37.88
 70,830 38.74 38.74 37.88 300 10 0.0
07/12/2020
38.74
 72,410 39.12 39.12 38.07 400 200 0.0
04/12/2020
39.12
 75,610 39.40 39.40 38.36 4,300 300 0.2
03/12/2020
39.40
 141,810 38.17 40.63 37.70 301,470 2,000 11.5
02/12/2020
38.17
 163,460 39.83 39.83 37.79 1,310 1,350 -0.0
01/12/2020
39.83
 203,810 41.53 41.53 38.64 230 0 0.0
30/11/2020
41.53
 69,490 40.63 43.09 40.73 300,240 20 12.0
27/11/2020
40.63
 343,460 37.98 40.63 40.54 12,490 0 0.5
26/11/2020
37.98
 480,600 35.52 37.98 35.61 400 310 0.0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/11/2020
35.52
 14,180 35.52 35.99 35.33 20 0 0.0
24/11/2020
35.52
 15,090 35.61 35.80 35.52 0 0 0
23/11/2020
35.61
 20,410 35.80 35.89 35.52 20 90 -0.0
20/11/2020
35.80
 34,300 35.80 35.89 35.61 40 1,580 -0.1
19/11/2020
35.80
 14,950 35.89 36.55 35.80 150 0 0.0
18/11/2020
35.89
 14,900 36.08 36.08 35.61 0 0 0
17/11/2020
36.08
 18,800 36.17 36.27 35.99 40 0 0.0
16/11/2020
36.17
 14,180 36.55 36.55 36.08 20 0 0.0
13/11/2020
36.55
 20,520 36.74 36.74 36.36 320 0 0.0
12/11/2020
36.74
 2,930 36.74 37.11 36.69 120 0 0.0
11/11/2020
36.74
 13,120 37.02 37.30 36.74 0 100 -0.0
10/11/2020
37.02
 6,230 37.11 37.30 36.83 0 0 0
09/11/2020
37.11
 5,690 36.92 37.11 36.92 100 680 -0.0
06/11/2020
36.92
 4,610 36.83 37.11 36.83 0 320 -0.0
05/11/2020
36.83
 2,230 36.97 37.30 36.74 50 0 0.0
04/11/2020
36.97
 3,480 36.92 37.30 36.97 0 0 0
03/11/2020
36.92
 2,620 37.39 37.39 36.83 100 0 0.0
02/11/2020
37.39
 840 37.02 37.48 37.02 200 0 0.0
30/10/2020
37.02
 4,240 37.02 37.48 37.02 3,120 0 0.1
29/10/2020
37.02
 13,590 37.34 37.95 37.02 8,900 0 0.4
28/10/2020
37.34
 15,020 37.20 37.44 36.74 7,100 0 0.3
27/10/2020
37.20
 15,660 37.30 37.30 36.64 0 0 0
26/10/2020
37.30
 8,940 37.39 37.39 36.64 50 0 0.0
23/10/2020
37.39
 33,890 37.39 37.39 36.59 100 0 0.0
22/10/2020
37.39
 32,640 37.39 37.39 36.59 0 0 0
21/10/2020
37.39
 29,160 37.39 37.39 36.59 100 0 0.0
20/10/2020
37.39
 22,650 37.39 37.39 36.55 100 0 0.0
19/10/2020
37.39
 22,990 37.39 37.48 37.02 0 1,500 -0.1
16/10/2020
37.39
 49,260 37.48 37.48 36.27 0 1,000 -0.0
15/10/2020
37.48
 56,900 37.48 37.48 36.45 50 4,930 -0.2
14/10/2020
37.48
 38,650 37.48 37.48 36.08 520 0 0.0
13/10/2020
37.48
 21,030 37.58 37.58 36.36 0 170 -0.0
12/10/2020
37.58
 31,730 37.39 37.58 36.92 360 3,000 -0.1
09/10/2020
37.39
 24,010 37.72 37.72 37.30 10 0 0.0
08/10/2020
37.72
 19,300 37.77 37.77 37.34 50 0 0.0
07/10/2020
37.77
 42,070 37.77 37.77 37.30 0 10 -0.0
06/10/2020
37.77
 14,970 37.86 37.86 37.34 50 0 0.0
05/10/2020
37.86
 32,420 37.86 37.86 37.06 0 0 0
02/10/2020
37.86
 34,690 37.95 37.95 37.02 110 0 0.0
01/10/2020
37.95
 58,620 37.95 37.95 37.25 0 0 0
30/09/2020
37.95
 65,010 38.05 38.05 37.25 250 0 0.0
29/09/2020
38.05
 43,790 38.23 38.23 37.11 100,400 2,000 4.0
28/09/2020
38.23
 120,180 38.23 38.23 36.74 2,500 0 0.1
25/09/2020
38.23
 77,730 38.89 38.89 36.55 800 2,000 -0.0
24/09/2020
38.89
 62,670 38.89 38.89 38.42 0 500 -0.0
23/09/2020
38.89
 73,290 39.03 39.03 38.52 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |