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)
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
24/12/2020
39.57
 73,930 39.85 41.43 37.70 0 310 -0.0
23/12/2020
39.85
 415,660 38.08 40.73 37.89 200 2,550 -0.1
22/12/2020
38.08
 86,580 38.08 38.08 37.70 0 20 -0.0
21/12/2020
38.08
 208,290 38.08 39.05 38.03 14,200 100 0.6
18/12/2020
38.08
 74,280 38.17 38.17 37.24 16,280 1,550 0.6
17/12/2020
38.17
 64,770 38.36 38.92 37.80 0 510 -0.0
16/12/2020
38.36
 77,520 38.31 39.19 38.36 31,580 0 1.3
15/12/2020
38.31
 141,460 37.70 39.85 37.15 150,250 0 5.9
14/12/2020
37.70
 70,140 37.43 37.70 37.05 1,200 150 0.0
11/12/2020
37.43
 62,380 38.08 38.08 37.24 700 0 0.0
10/12/2020
38.08
 65,380 37.10 38.17 37.10 0 0 0
09/12/2020
37.10
 81,940 37.24 37.33 37.01 2,570 7,800 0.1
08/12/2020
37.24
 70,830 38.08 38.08 37.24 300 10 0.0
07/12/2020
38.08
 72,410 38.45 38.45 37.43 400 200 0.0
04/12/2020
38.45
 75,610 38.73 38.73 37.70 4,300 300 0.2
03/12/2020
38.73
 141,810 37.52 39.94 37.05 301,470 2,000 11.5
02/12/2020
37.52
 163,460 39.15 39.15 37.15 1,310 1,350 -0.0
01/12/2020
39.15
 203,810 40.82 40.82 37.98 230 0 0.0
30/11/2020
40.82
 69,490 39.94 42.36 40.03 300,240 20 12.0
27/11/2020
39.94
 343,460 37.33 39.94 39.85 12,490 0 0.5
26/11/2020
37.33
 480,600 34.91 37.33 35.01 400 310 0.0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/11/2020
34.91
 14,180 34.91 35.38 34.73 20 0 0.0
24/11/2020
34.91
 15,090 35.00 35.19 34.91 0 0 0
23/11/2020
35.00
 20,410 35.19 35.28 34.91 20 90 -0.0
20/11/2020
35.19
 34,300 35.19 35.28 35.00 40 1,580 -0.1
19/11/2020
35.19
 14,950 35.28 35.93 35.19 150 0 0.0
18/11/2020
35.28
 14,900 35.46 35.46 35.00 0 0 0
17/11/2020
35.46
 18,800 35.56 35.65 35.37 40 0 0.0
16/11/2020
35.56
 14,180 35.93 35.93 35.46 20 0 0.0
13/11/2020
35.93
 20,520 36.11 36.11 35.74 320 0 0.0
12/11/2020
36.11
 2,930 36.11 36.48 36.06 120 0 0.0
11/11/2020
36.11
 13,120 36.39 36.66 36.11 0 100 -0.0
10/11/2020
36.39
 6,230 36.48 36.66 36.20 0 0 0
09/11/2020
36.48
 5,690 36.29 36.48 36.29 100 680 -0.0
06/11/2020
36.29
 4,610 36.20 36.48 36.20 0 320 -0.0
05/11/2020
36.20
 2,230 36.34 36.66 36.11 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |