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
(2025-11-04) 		-1.10 -1.64% 5,780,500 21,800 2.0
65.50
68.90
66.30
2 tháng
(2025-10-06) 		-1 -1.49% 10,490,700 1,055,900 70.1
62.50
68.90
66.30
3 tháng
(2025-09-05) 		-1.80 -2.66% 16,421,500 1,842,900 124.0
62.50
69.70
66.30
6 tháng
(2025-06-09) 		6.20 10.39% 56,524,900 2,554,610 156.5
58.50
71.70
66.30
12 tháng
(2024-12-09) 		-2 -2.95% 114,502,500 2,099,814 73.9
52
81.80
66.30
24 tháng
(2023-12-15) 		4.83 7.91% 286,027,000 4,609,398 260.5
49.74
81.80
66.30
36 tháng
(2022-12-20) 		-11.35 -14.69% 335,016,500 2,626,400 96.2
49.74
83.57
66.30
60 tháng
(2020-12-30) 		26.88 68.88% 457,417,990 14,727,253 1,024.7
37.13
94.48
66.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
22.02
 73,008 22.40 22.40 21.27 0 0 0
29/04/2020
22.40
 104,630 22.12 22.49 21.83 0 0 0
28/04/2020
22.12
 123,020 21.93 22.30 21.55 0 5,000 -0.1
27/04/2020
21.93
 122,100 20.43 22.02 19.96 0 100 -0.0
24/04/2020
20.43
 40,900 19.68 20.43 18.74 0 0 0
23/04/2020
19.68
 55,800 19.96 20.80 19.40 0 400 -0.0
22/04/2020
19.96
 43,703 19.21 20.90 18.84 0 0 0
21/04/2020
19.21
 46,900 21.55 21.55 18.09 600 0 0.0
20/04/2020
21.55
 76,500 22.49 22.49 20.62 0 0 0
17/04/2020
22.49
 47,010 20.15 22.68 20.15 0 10,600 -0.3
16/04/2020
20.15
 143,200 17.90 20.52 18.09 10,000 93,200 -1.8
15/04/2020
17.90
 117,308 17.24 17.99 17.81 400 76,500 -1.5
14/04/2020
17.24
 42,240 17.81 17.81 17.24 0 34,500 -0.6
13/04/2020
17.81
 1,000 17.62 19.30 17.34 300 0 0.0
10/04/2020
17.62
 3,400 17.81 18.27 17.62 100 0 0.0
09/04/2020
17.81
 6,970 17.81 17.81 17.81 0 4,400 -0.1
08/04/2020
17.81
 6,830 17.81 18.27 17.81 200 3,300 -0.1
07/04/2020
17.81
 15,400 17.81 18.74 17.81 300 6,800 -0.1
06/04/2020
17.81
 17,200 16.87 18.84 17.06 700 6,700 -0.1
03/04/2020
16.87
 9,350 15.93 16.87 16.21 1,400 0 0.0
01/04/2020
15.93
 5,000 15.56 15.93 15.46 0 0 0
31/03/2020
15.56
 5,710 15.93 15.93 14.99 3,100 0 0.1
30/03/2020
15.93
 6,300 16.77 16.77 14.53 2,200 0 0.0
27/03/2020
16.77
 1,100 16.87 16.87 16.12 200 0 0.0
26/03/2020
16.87
 1,120 16.77 17.24 16.40 400 0 0.0
25/03/2020
16.77
 6,000 15.09 16.87 16.68 3,000 1,200 0.0
24/03/2020
15.09
 17,700 15.93 17.15 14.99 12,600 15,000 -0.0
23/03/2020
15.93
 14,320 17.43 17.43 15.56 2,300 2,400 -0.0
20/03/2020
17.43
 18,603 18.74 19.30 17.43 5,700 15,000 -0.2
19/03/2020
18.74
 12,201 19.87 19.87 17.81 0 1,500 -0.0
18/03/2020
19.87
 1,800 19.96 20.24 19.02 500 0 0.0
17/03/2020
19.96
 3,700 18.74 20.52 18.27 200 0 0.0
16/03/2020
18.74
 4,700 18.65 19.68 18.55 100 2,700 -0.1
13/03/2020
18.65
 27,826 19.96 19.96 18.37 11,300 0 0.2
12/03/2020
19.96
 12,906 21.09 21.09 19.30 5,500 0 0.1
11/03/2020
21.09
 4,310 23.33 23.33 21.09 1,400 0 0.0
10/03/2020
23.33
 5,612 21.83 23.80 20.15 0 0 0
09/03/2020
21.83
 15,200 23.43 23.43 19.77 0 0 0
06/03/2020
23.43
 2,333 23.43 23.52 22.77 0 0 0
05/03/2020
23.43
 1,100 23.05 23.52 23.33 0 0 0
04/03/2020
23.05
 3,501 23.43 23.62 23.05 0 0 0
03/03/2020
23.43
 2,610 23.99 24.27 23.43 0 0 0
02/03/2020
23.99
 100 23.43 23.99 23.99 0 0 0
28/02/2020
23.43
 53,920 23.05 23.43 22.68 10,000 200 0.2
27/02/2020
23.05
 50 22.87 23.05 23.05 0 0 0
26/02/2020
22.87
 8,210 22.87 24.18 22.87 0 0 0
25/02/2020
22.87
 8,022 23.43 23.43 22.49 200 0 0.0
24/02/2020
23.43
 65,600 24.83 24.83 23.43 0 0 0
21/02/2020
24.83
 2,800 24.93 24.93 24.65 0 0 0
20/02/2020
24.93
 23,307 25.40 25.40 24.37 0 7,600 -0.2
19/02/2020
25.40
 24,483 24.08 25.40 24.37 0 0 0
18/02/2020
24.08
 7,137 24.37 24.55 24.08 0 6,037 -0.2
17/02/2020
24.37
 4,300 24.37 25.30 24.37 100 4,200 -0.1
14/02/2020
24.37
 16,500 25.11 25.21 23.90 300 1,300 -0.0
13/02/2020
25.11
 11,928 24.46 26.05 24.37 1,300 0 0.0
12/02/2020
24.46
 33,300 23.90 25.21 24.37 100 11,500 -0.3
11/02/2020
23.90
 12,846 24.55 24.55 23.43 400 7,000 -0.2
10/02/2020
24.55
 14,200 25.21 25.21 23.90 100 0 0.0
07/02/2020
25.21
 300 24.83 25.21 25.21 100 0 0.0
06/02/2020
24.83
 14,226 25.30 25.30 24.46 300 0 0.0
05/02/2020
25.30
 3,820 23.43 26.05 22.40 0 0 0
04/02/2020
23.43
 19,700 22.68 25.02 23.05 11,400 0 0.3
03/02/2020
22.68
 16,840 26.24 26.24 22.21 300 2,500 -0.1
31/01/2020
26.24
 4,800 27.08 27.27 25.96 200 0 0.0
30/01/2020
27.08
 25,820 27.36 27.36 25.49 24,600 0 0.7
22/01/2020
27.36
 216 27.18 27.36 27.18 206 0 0.0
21/01/2020
27.18
 0 27.46 27.18 27.18 0 0 0
20/01/2020
27.46
 9,013 27.27 27.46 26.43 8,000 0 0.2
17/01/2020
27.27
 8,200 27.08 27.36 26.43 6,900 0 0
16/01/2020
27.08
 300 26.99 27.08 27.08 0 0 0
15/01/2020
26.99
 5,353 27.18 27.18 26.24 4,800 0 0.1
14/01/2020
27.18
 1,900 26.90 27.18 26.52 0 0 0
13/01/2020
26.90
 12,200 26.05 27.08 26.05 6,700 0 0.2
10/01/2020
26.05
 9,201 26.05 26.15 25.77 2,301 0 0.1
09/01/2020
26.05
 15,620 26.24 26.24 26.05 8,310 0 0.2
08/01/2020
26.24
 8,133 26.43 26.43 26.24 0 0 0
07/01/2020
26.43
 4,110 27.18 27.18 26.43 0 0 0
06/01/2020
27.18
 3,220 27.46 27.46 26.90 0 0 0
03/01/2020
27.46
 1,610 27.74 27.74 27.46 0 0 0
02/01/2020
27.74
 1,910 28.21 28.21 27.74 0 0 0
31/12/2019
28.21
 23,800 28.11 28.21 27.55 21,100 0 0.6
30/12/2019
28.11
 36,780 28.11 28.21 27.74 29,500 300 0.9
27/12/2019
28.11
 39,410 28.11 28.11 27.65 33,910 0 1.0
26/12/2019
28.11
 33,053 27.74 28.11 27.65 30,400 0 0.9
25/12/2019
27.74
 720 28.11 28.11 27.74 0 0 0
24/12/2019
28.11
 36,001 28.02 28.11 27.36 18,000 0 0.5
23/12/2019
28.02
 15,800 28.11 28.11 27.83 0 0 0
20/12/2019
28.11
 27,900 27.65 28.11 27.08 23,900 2,500 0.6
19/12/2019
27.65
 48,934 27.46 27.65 26.71 36,510 0 1.1
18/12/2019
27.46
 53,219 27.18 27.46 26.33 38,300 17,600 0.6
17/12/2019
27.18
 47,800 27.08 27.18 26.24 33,600 29,200 0.1
16/12/2019
27.08
 109,400 26.52 27.18 25.77 91,300 52,600 1.1
13/12/2019
26.52
 4,100 26.52 26.52 26.24 3,500 0 0.1
12/12/2019
26.52
 25,920 26.52 26.52 26.05 22,700 22,600 0.0
11/12/2019
26.52
 40,400 26.71 26.71 25.86 33,000 31,000 0.1
10/12/2019
26.71
 24,640 26.80 26.80 25.86 19,700 4,000 0.4
09/12/2019
26.80
 7,100 26.71 26.80 26.24 6,100 0 0.2
06/12/2019
26.71
 3,120 26.52 26.99 26.15 1,500 0 0.0
05/12/2019
26.52
 7,400 26.52 26.52 25.96 5,500 0 0.2
04/12/2019
26.52
 13,806 26.15 26.52 25.77 12,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |