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)
22/09/2020
39.03
 86,670 38.89 39.08 38.52 20,000 0 0.8
21/09/2020
38.89
 92,130 39.08 39.27 38.42 1,740 300 0.1
18/09/2020
39.08
 70,160 39.17 39.64 38.94 1,300 0 0.1
17/09/2020
39.17
 65,240 39.45 39.45 38.89 20 0 0.0
16/09/2020
39.45
 37,290 40.44 40.44 38.89 1,400 0 0.1
15/09/2020
40.44
 96,350 39.17 41.23 39.36 1,050 0 0.0
14/09/2020
39.17
 221,520 40.58 40.58 38.14 830 3,230 -0.1
11/09/2020
40.58
 237,530 42.17 42.17 39.27 150 11,500 -0.5
10/09/2020
42.17
 667,220 44.98 45.45 41.84 430 201,200 -9.0
09/09/2020
44.98
 456,380 44.04 47.04 41.23 2,640 33,680 -1.5
08/09/2020
44.04
 186,490 41.19 44.04 44.04 8,420 120,000 -5.2
07/09/2020
41.19
 165,690 38.52 41.19 41.14 2,260 3,940 -0.1
04/09/2020
38.52
 695,510 36.03 38.52 37.02 228,200 3,204,000 -122.3
03/09/2020
36.03
 70,740 33.69 36.03 36.03 40 100 -0.0
01/09/2020
33.69
 131,540 31.49 33.69 33.69 3,930 71,000 -2.4
31/08/2020
31.49
 215,370 28.58 31.49 31.49 12,860 51,200 -1.3
28/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
27/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
26/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
25/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
24/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
21/08/2020
28.58
 0 28.58 28.58 28.58 0 0 0
20/08/2020
28.58
 0 28.21 28.58 28.21 0 0 0
19/08/2020
28.21
 38,472 28.39 28.77 28.21 0 0 0
18/08/2020
28.39
 34,586 28.39 28.86 28.39 500 0 0.0
17/08/2020
28.39
 70,349 27.36 29.52 27.18 0 0 0
14/08/2020
27.36
 53,815 27.93 28.02 27.36 0 0 0
13/08/2020
27.93
 62,351 28.30 28.39 27.83 0 100 -0.0
12/08/2020
28.30
 30,011 28.30 29.05 28.11 0 100 -0.0
11/08/2020
28.30
 86,657 28.58 29.80 24.08 0 41,200 -1.3
10/08/2020
28.58
 133,406 27.18 29.05 27.18 12,000 0 0.4
07/08/2020
27.18
 22,919 27.08 27.18 24.37 6,900 0 0.2
06/08/2020
27.08
 27,760 27.46 27.83 27.08 100 0 0.0
05/08/2020
27.46
 54,205 27.18 29.05 26.61 300 7,300 -0.2
04/08/2020
27.18
 80,441 24.65 27.36 24.83 0 100 -0.0
03/08/2020
24.65
 5,000 24.46 24.65 23.99 1,500 0 0.0
31/07/2020
24.46
 28,930 24.46 24.46 22.96 21,900 0 0.6
30/07/2020
24.46
 4,900 24.37 24.46 23.90 4,900 0 0.1
29/07/2020
24.37
 10,700 24.55 24.55 22.58 7,300 0 0.2
28/07/2020
24.55
 5,330 24.46 24.55 22.77 3,000 0 0.1
27/07/2020
24.46
 16,441 24.93 24.93 22.49 8,900 1,700 0.2
24/07/2020
24.93
 41,900 24.93 24.93 23.43 40,600 0 1.1
23/07/2020
24.93
 9,400 24.93 24.93 24.55 8,000 0 0.2
22/07/2020
24.93
 12,010 24.93 24.93 24.65 7,700 0 0.2
21/07/2020
24.93
 4,818 24.93 24.93 24.83 3,600 2,300 0.0
20/07/2020
24.93
 13,880 24.83 25.11 24.74 5,000 0 0.1
17/07/2020
24.83
 8,225 24.83 24.93 24.74 5,000 200 0.1
16/07/2020
24.83
 5,120 24.83 25.21 24.83 0 2,100 -0.1
15/07/2020
24.83
 21,470 25.02 25.02 24.74 0 3,000 -0.1
14/07/2020
25.02
 7,510 25.11 25.11 24.55 3,400 300 0.1
13/07/2020
25.11
 7,800 25.21 25.21 24.55 4,500 1,000 0.1
10/07/2020
25.21
 5,650 25.21 25.21 24.93 2,300 1,100 0.0
09/07/2020
25.21
 11,320 25.11 25.30 24.55 2,900 0 0.1
08/07/2020
25.11
 28,730 25.11 25.11 24.65 21,200 0 0.6
07/07/2020
25.11
 21,210 25.11 25.11 24.37 14,800 0 0.4
06/07/2020
25.11
 22,300 25.02 25.11 24.74 19,100 0 0.5
03/07/2020
25.02
 7,410 25.02 25.02 24.74 7,100 0 0.2
02/07/2020
25.02
 5,210 24.93 25.02 24.46 4,800 0 0.1
01/07/2020
24.93
 15,550 24.93 25.11 24.37 9,000 0 0.2
30/06/2020
24.93
 74,450 24.65 24.93 24.37 63,600 0 1.7
29/06/2020
24.65
 68,170 25.11 25.11 22.02 83,500 0 2.2
26/06/2020
25.11
 44,013 25.21 25.21 24.74 38,900 0 1.0
25/06/2020
25.21
 66,950 25.21 25.21 24.37 61,100 0 1.6
24/06/2020
25.21
 80,210 25.21 25.30 24.93 62,700 0 1.7
23/06/2020
25.21
 89,796 25.02 25.21 24.93 63,900 0 1.7
22/06/2020
25.02
 45,810 24.83 25.30 24.74 35,300 0 0.9
19/06/2020
24.83
 6,903 24.83 25.02 24.55 0 0 0
18/06/2020
24.83
 10,025 24.08 24.93 23.99 0 0 0
17/06/2020
24.08
 8,850 25.21 25.21 23.99 0 0 0
16/06/2020
25.21
 20,000 23.43 25.21 23.43 400 0 0.0
15/06/2020
23.43
 16,370 24.93 24.93 23.33 0 0 0
12/06/2020
24.93
 39,239 25.11 25.30 24.08 15,000 0 0.4
11/06/2020
25.11
 66,963 24.93 26.61 25.11 0 0 0
10/06/2020
24.93
 28,777 24.93 25.02 24.74 0 0 0
09/06/2020
24.93
 26,501 24.83 25.02 24.83 0 0 0
08/06/2020
24.83
 37,780 24.55 25.21 24.55 0 0 0
05/06/2020
24.55
 24,607 24.55 24.55 24.27 100 0 0.0
04/06/2020
24.55
 14,702 24.65 24.83 24.37 0 0 0
03/06/2020
24.65
 11,819 24.08 25.11 24.08 0 0 0
02/06/2020
24.08
 34,310 25.21 25.21 23.99 0 0 0
01/06/2020
25.21
 46,920 24.83 25.77 24.83 0 0 0
29/05/2020
24.83
 23,294 24.83 24.83 23.90 0 0 0
28/05/2020
24.83
 38,739 25.02 25.02 23.43 100 0 0.0
27/05/2020
25.02
 80,100 25.30 25.68 23.99 0 0 0
26/05/2020
25.30
 57,391 23.90 26.05 23.90 100 0 0.0
25/05/2020
23.90
 92,688 22.02 23.90 21.65 200 0 0.0
22/05/2020
22.02
 35,210 22.12 22.12 21.93 0 0 0
21/05/2020
22.12
 43,109 22.02 22.21 22.02 0 3,900 -0.1
20/05/2020
22.02
 19,750 22.02 22.02 21.55 0 0 0
19/05/2020
22.02
 37,701 21.46 22.02 21.27 0 500 -0.0
18/05/2020
21.46
 12,310 21.93 21.93 21.09 0 100 -0.0
15/05/2020
21.93
 38,218 21.93 21.93 21.18 0 0 0
14/05/2020
21.93
 20,570 22.40 22.40 21.83 0 0 0
13/05/2020
22.40
 45,220 22.21 22.40 21.09 0 0 0
12/05/2020
22.21
 19,350 22.87 22.87 22.12 0 0 0
11/05/2020
22.87
 47,280 22.21 22.87 21.74 0 0 0
08/05/2020
22.21
 88,820 21.37 22.40 21.55 15,000 0 0.4
07/05/2020
21.37
 24,200 21.37 21.37 21.18 0 0 0
06/05/2020
21.37
 77,090 21.18 21.46 20.90 0 0 0
05/05/2020
21.18
 20,700 22.02 22.02 19.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |