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

54.10
-0.40
(-0.73%)
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
(2026-05-18) 		-2.90 -5.16% 11,066,300 -1,166,600 0
52.60
56.20
54.50
2 tháng
(2026-04-20) 		-4 -6.98% 17,357,100 -1,386,130 0
52
57.30
54.50
3 tháng
(2026-03-19) 		0.50 0.95% 29,559,000 -2,592,530 -77.0
50.50
57.30
54.50
6 tháng
(2025-12-19) 		-6.96 -11.54% 102,422,200 -16,204,430 -968.9
50.50
78.64
54.50
12 tháng
(2025-06-23) 		-5.78 -9.78% 157,289,400 -13,008,320 -775.5
50.50
78.64
54.50
24 tháng
(2024-06-27) 		-9.83 -15.57% 285,355,900 -8,151,916 -475.9
50.50
80.41
54.50
36 tháng
(2023-07-03) 		-23.97 -31.02% 424,603,000 -12,572,732 -775.2
48.90
80.41
54.50
60 tháng
(2021-07-13) 		4.61 9.47% 553,697,200 -3,717,587 -72.2
36.49
92.87
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |