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

52.80
-1.30
(-2.40%)
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
(2026-02-23) 		-10.20 -15.86% 19,597,900 -3,503,300 -220.8
53.40
67.30
54.10
2 tháng
(2026-01-19) 		-23.36 -30.16% 51,274,600 -9,318,800 -611.0
53.40
78.64
54.10
3 tháng
(2025-12-18) 		-6.16 -10.22% 72,977,800 -14,042,600 -918.1
53.40
78.64
54.10
6 tháng
(2025-09-19) 		-13.63 -20.12% 87,399,800 -12,846,700 -837.1
53.40
78.64
54.10
12 tháng
(2025-03-24) 		-21.88 -28.80% 161,945,900 -11,910,937 -842.6
51.11
78.64
54.10
24 tháng
(2024-03-28) 		-9.13 -14.43% 305,238,500 -6,366,586 -447.7
48.90
80.41
54.10
36 tháng
(2023-04-03) 		-25.66 -32.17% 403,230,900 -9,684,602 -674.9
48.90
80.41
54.10
60 tháng
(2021-04-13) 		1.69 3.22% 525,685,600 -616,657 32.4
36.49
92.87
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/07/2020
24.13
 5,330 24.04 24.13 22.38 3,000 0 0.1
27/07/2020
24.04
 16,441 24.50 24.50 22.11 8,900 1,700 0.2
24/07/2020
24.50
 41,900 24.50 24.50 23.03 40,600 0 1.1
23/07/2020
24.50
 9,400 24.50 24.50 24.13 8,000 0 0.2
22/07/2020
24.50
 12,010 24.50 24.50 24.23 7,700 0 0.2
21/07/2020
24.50
 4,818 24.50 24.50 24.41 3,600 2,300 0.0
20/07/2020
24.50
 13,880 24.41 24.69 24.32 5,000 0 0.1
17/07/2020
24.41
 8,225 24.41 24.50 24.32 5,000 200 0.1
16/07/2020
24.41
 5,120 24.41 24.78 24.41 0 2,100 -0.1
15/07/2020
24.41
 21,470 24.60 24.60 24.32 0 3,000 -0.1
14/07/2020
24.60
 7,510 24.69 24.69 24.13 3,400 300 0.1
13/07/2020
24.69
 7,800 24.78 24.78 24.13 4,500 1,000 0.1
10/07/2020
24.78
 5,650 24.78 24.78 24.50 2,300 1,100 0.0
09/07/2020
24.78
 11,320 24.69 24.87 24.13 2,900 0 0.1
08/07/2020
24.69
 28,730 24.69 24.69 24.23 21,200 0 0.6
07/07/2020
24.69
 21,210 24.69 24.69 23.95 14,800 0 0.4
06/07/2020
24.69
 22,300 24.60 24.69 24.32 19,100 0 0.5
03/07/2020
24.60
 7,410 24.60 24.60 24.32 7,100 0 0.2
02/07/2020
24.60
 5,210 24.50 24.60 24.04 4,800 0 0.1
01/07/2020
24.50
 15,550 24.50 24.69 23.95 9,000 0 0.2
30/06/2020
24.50
 74,450 24.23 24.50 23.95 63,600 0 1.7
29/06/2020
24.23
 68,170 24.69 24.69 21.65 83,500 0 2.2
26/06/2020
24.69
 44,013 24.78 24.78 24.32 38,900 0 1.0
25/06/2020
24.78
 66,950 24.78 24.78 23.95 61,100 0 1.6
24/06/2020
24.78
 80,210 24.78 24.87 24.50 62,700 0 1.7
23/06/2020
24.78
 89,796 24.60 24.78 24.50 63,900 0 1.7
22/06/2020
24.60
 45,810 24.41 24.87 24.32 35,300 0 0.9
19/06/2020
24.41
 6,903 24.41 24.60 24.13 0 0 0
18/06/2020
24.41
 10,025 23.67 24.50 23.58 0 0 0
17/06/2020
23.67
 8,850 24.78 24.78 23.58 0 0 0
16/06/2020
24.78
 20,000 23.03 24.78 23.03 400 0 0.0
15/06/2020
23.03
 16,370 24.50 24.50 22.94 0 0 0
12/06/2020
24.50
 39,239 24.69 24.87 23.67 15,000 0 0.4
11/06/2020
24.69
 66,963 24.50 26.16 24.69 0 0 0
10/06/2020
24.50
 28,777 24.50 24.60 24.32 0 0 0
09/06/2020
24.50
 26,501 24.41 24.60 24.41 0 0 0
08/06/2020
24.41
 37,780 24.13 24.78 24.13 0 0 0
05/06/2020
24.13
 24,607 24.13 24.13 23.86 100 0 0.0
04/06/2020
24.13
 14,702 24.23 24.41 23.95 0 0 0
03/06/2020
24.23
 11,819 23.67 24.69 23.67 0 0 0
02/06/2020
23.67
 34,310 24.78 24.78 23.58 0 0 0
01/06/2020
24.78
 46,920 24.41 25.33 24.41 0 0 0
29/05/2020
24.41
 23,294 24.41 24.41 23.49 0 0 0
28/05/2020
24.41
 38,739 24.60 24.60 23.03 100 0 0.0
27/05/2020
24.60
 80,100 24.87 25.24 23.58 0 0 0
26/05/2020
24.87
 57,391 23.49 25.61 23.49 100 0 0.0
25/05/2020
23.49
 92,688 21.65 23.49 21.28 200 0 0.0
22/05/2020
21.65
 35,210 21.74 21.74 21.56 0 0 0
21/05/2020
21.74
 43,109 21.65 21.83 21.65 0 3,900 -0.1
20/05/2020
21.65
 19,750 21.65 21.65 21.19 0 0 0
19/05/2020
21.65
 37,701 21.09 21.65 20.91 0 500 -0.0
18/05/2020
21.09
 12,310 21.56 21.56 20.73 0 100 -0.0
15/05/2020
21.56
 38,218 21.56 21.56 20.82 0 0 0
14/05/2020
21.56
 20,570 22.02 22.02 21.46 0 0 0
13/05/2020
22.02
 45,220 21.83 22.02 20.73 0 0 0
12/05/2020
21.83
 19,350 22.48 22.48 21.74 0 0 0
11/05/2020
22.48
 47,280 21.83 22.48 21.37 0 0 0
08/05/2020
21.83
 88,820 21.00 22.02 21.19 15,000 0 0.4
07/05/2020
21.00
 24,200 21.00 21.00 20.82 0 0 0
06/05/2020
21.00
 77,090 20.82 21.09 20.54 0 0 0
05/05/2020
20.82
 20,700 21.65 21.65 19.53 0 0 0
04/05/2020
21.65
 73,008 22.02 22.02 20.91 0 0 0
29/04/2020
22.02
 104,630 21.74 22.11 21.46 0 0 0
28/04/2020
21.74
 123,020 21.56 21.92 21.19 0 5,000 -0.1
27/04/2020
21.56
 122,100 20.08 21.65 19.62 0 100 -0.0
24/04/2020
20.08
 40,900 19.34 20.08 18.42 0 0 0
23/04/2020
19.34
 55,800 19.62 20.45 19.07 0 400 -0.0
22/04/2020
19.62
 43,703 18.88 20.54 18.52 0 0 0
21/04/2020
18.88
 46,900 21.19 21.19 17.78 600 0 0.0
20/04/2020
21.19
 76,500 22.11 22.11 20.27 0 0 0
17/04/2020
22.11
 47,010 19.81 22.29 19.81 0 10,600 -0.3
16/04/2020
19.81
 143,200 17.59 20.17 17.78 10,000 93,200 -1.8
15/04/2020
17.59
 117,308 16.95 17.69 17.50 400 76,500 -1.5
14/04/2020
16.95
 42,240 17.50 17.50 16.95 0 34,500 -0.6
13/04/2020
17.50
 1,000 17.32 18.98 17.04 300 0 0.0
10/04/2020
17.32
 3,400 17.50 17.96 17.32 100 0 0.0
09/04/2020
17.50
 6,970 17.50 17.50 17.50 0 4,400 -0.1
08/04/2020
17.50
 6,830 17.50 17.96 17.50 200 3,300 -0.1
07/04/2020
17.50
 15,400 17.50 18.42 17.50 300 6,800 -0.1
06/04/2020
17.50
 17,200 16.58 18.52 16.77 700 6,700 -0.1
03/04/2020
16.58
 9,350 15.66 16.58 15.94 1,400 0 0.0
01/04/2020
15.66
 5,000 15.29 15.66 15.20 0 0 0
31/03/2020
15.29
 5,710 15.66 15.66 14.74 3,100 0 0.1
30/03/2020
15.66
 6,300 16.49 16.49 14.28 2,200 0 0.0
27/03/2020
16.49
 1,100 16.58 16.58 15.84 200 0 0.0
26/03/2020
16.58
 1,120 16.49 16.95 16.12 400 0 0.0
25/03/2020
16.49
 6,000 14.83 16.58 16.40 3,000 1,200 0.0
24/03/2020
14.83
 17,700 15.66 16.86 14.74 12,600 15,000 -0.0
23/03/2020
15.66
 14,320 17.13 17.13 15.29 2,300 2,400 -0.0
20/03/2020
17.13
 18,603 18.42 18.98 17.13 5,700 15,000 -0.2
19/03/2020
18.42
 12,201 19.53 19.53 17.50 0 1,500 -0.0
18/03/2020
19.53
 1,800 19.62 19.90 18.70 500 0 0.0
17/03/2020
19.62
 3,700 18.42 20.17 17.96 200 0 0.0
16/03/2020
18.42
 4,700 18.33 19.34 18.24 100 2,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |