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

35.70
-0.60
(-1.65%)
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
(2026-07-01) 		-16.50 -31.25% 10,779,100 -1,203,690 0
35
52.80
35.70
2 tháng
(2026-06-01) 		-18.40 -33.64% 17,329,400 -1,995,370 0
35
54.80
35.70
3 tháng
(2026-05-04) 		-17.10 -32.02% 27,115,100 -2,432,650 0
35
56.20
35.70
6 tháng
(2026-02-02) 		-33.39 -47.91% 77,775,200 -11,236,500 -570.7
35
72.74
35.70
12 tháng
(2025-08-05) 		-31.43 -46.40% 147,299,500 -16,778,090 -921.9
35
78.64
35.70
24 tháng
(2024-08-12) 		-32.64 -47.34% 264,503,000 -14,046,286 -804.5
35
80.41
35.70
36 tháng
(2023-08-16) 		-33.33 -47.87% 429,742,700 -13,471,102 -757.3
35
80.41
35.70
60 tháng
(2021-08-26) 		-5.46 -13.08% 563,790,300 -4,632,557 -64.4
35
92.87
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2020
36.34
 3,480 36.29 36.66 36.34 0 0 0
03/11/2020
36.29
 2,620 36.75 36.75 36.20 100 0 0.0
02/11/2020
36.75
 840 36.39 36.85 36.39 200 0 0.0
30/10/2020
36.39
 4,240 36.39 36.85 36.39 3,120 0 0.1
29/10/2020
36.39
 13,590 36.71 37.31 36.39 8,900 0 0.4
28/10/2020
36.71
 15,020 36.57 36.80 36.11 7,100 0 0.3
27/10/2020
36.57
 15,660 36.66 36.66 36.02 0 0 0
26/10/2020
36.66
 8,940 36.75 36.75 36.02 50 0 0.0
23/10/2020
36.75
 33,890 36.75 36.75 35.97 100 0 0.0
22/10/2020
36.75
 32,640 36.75 36.75 35.97 0 0 0
21/10/2020
36.75
 29,160 36.75 36.75 35.97 100 0 0.0
20/10/2020
36.75
 22,650 36.75 36.75 35.93 100 0 0.0
19/10/2020
36.75
 22,990 36.75 36.85 36.39 0 1,500 -0.1
16/10/2020
36.75
 49,260 36.85 36.85 35.65 0 1,000 -0.0
15/10/2020
36.85
 56,900 36.85 36.85 35.83 50 4,930 -0.2
14/10/2020
36.85
 38,650 36.85 36.85 35.46 520 0 0.0
13/10/2020
36.85
 21,030 36.94 36.94 35.74 0 170 -0.0
12/10/2020
36.94
 31,730 36.75 36.94 36.29 360 3,000 -0.1
09/10/2020
36.75
 24,010 37.08 37.08 36.66 10 0 0.0
08/10/2020
37.08
 19,300 37.12 37.12 36.71 50 0 0.0
07/10/2020
37.12
 42,070 37.12 37.12 36.66 0 10 -0.0
06/10/2020
37.12
 14,970 37.22 37.22 36.71 50 0 0.0
05/10/2020
37.22
 32,420 37.22 37.22 36.43 0 0 0
02/10/2020
37.22
 34,690 37.31 37.31 36.39 110 0 0.0
01/10/2020
37.31
 58,620 37.31 37.31 36.62 0 0 0
30/09/2020
37.31
 65,010 37.40 37.40 36.62 250 0 0.0
29/09/2020
37.40
 43,790 37.58 37.58 36.48 100,400 2,000 4.0
28/09/2020
37.58
 120,180 37.58 37.58 36.11 2,500 0 0.1
25/09/2020
37.58
 77,730 38.23 38.23 35.93 800 2,000 -0.0
24/09/2020
38.23
 62,670 38.23 38.23 37.77 0 500 -0.0
23/09/2020
38.23
 73,290 38.37 38.37 37.86 800 0 0.0
22/09/2020
38.37
 86,670 38.23 38.41 37.86 20,000 0 0.8
21/09/2020
38.23
 92,130 38.41 38.60 37.77 1,740 300 0.1
18/09/2020
38.41
 70,160 38.50 38.97 38.27 1,300 0 0.1
17/09/2020
38.50
 65,240 38.78 38.78 38.23 20 0 0.0
16/09/2020
38.78
 37,290 39.75 39.75 38.23 1,400 0 0.1
15/09/2020
39.75
 96,350 38.50 40.53 38.69 1,050 0 0.0
14/09/2020
38.50
 221,520 39.89 39.89 37.49 830 3,230 -0.1
11/09/2020
39.89
 237,530 41.45 41.45 38.60 150 11,500 -0.5
10/09/2020
41.45
 667,220 44.22 44.68 41.13 430 201,200 -9.0
09/09/2020
44.22
 456,380 43.29 46.24 40.53 2,640 33,680 -1.5
08/09/2020
43.29
 186,490 40.49 43.29 43.29 8,420 120,000 -5.2
07/09/2020
40.49
 165,690 37.86 40.49 40.44 2,260 3,940 -0.1
04/09/2020
37.86
 695,510 35.42 37.86 36.39 228,200 3,204,000 -122.3
03/09/2020
35.42
 70,740 33.12 35.42 35.42 40 100 -0.0
01/09/2020
33.12
 131,540 30.95 33.12 33.12 3,930 71,000 -2.4
31/08/2020
30.95
 215,370 28.10 30.95 30.95 12,860 51,200 -1.3
28/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
27/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
26/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
25/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
24/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
21/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
20/08/2020
28.10
 0 27.73 28.10 27.73 0 0 0
19/08/2020
27.73
 38,472 27.91 28.28 27.73 0 0 0
18/08/2020
27.91
 34,586 27.91 28.37 27.91 500 0 0.0
17/08/2020
27.91
 70,349 26.90 29.02 26.71 0 0 0
14/08/2020
26.90
 53,815 27.45 27.54 26.90 0 0 0
13/08/2020
27.45
 62,351 27.82 27.91 27.36 0 100 -0.0
12/08/2020
27.82
 30,011 27.82 28.56 27.63 0 100 -0.0
11/08/2020
27.82
 86,657 28.10 29.29 23.67 0 41,200 -1.3
10/08/2020
28.10
 133,406 26.71 28.56 26.71 12,000 0 0.4
07/08/2020
26.71
 22,919 26.62 26.71 23.95 6,900 0 0.2
06/08/2020
26.62
 27,760 26.99 27.36 26.62 100 0 0.0
05/08/2020
26.99
 54,205 26.71 28.56 26.16 300 7,300 -0.2
04/08/2020
26.71
 80,441 24.23 26.90 24.41 0 100 -0.0
03/08/2020
24.23
 5,000 24.04 24.23 23.58 1,500 0 0.0
31/07/2020
24.04
 28,930 24.04 24.04 22.57 21,900 0 0.6
30/07/2020
24.04
 4,900 23.95 24.04 23.49 4,900 0 0.1
29/07/2020
23.95
 10,700 24.13 24.13 22.20 7,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |