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)
03/12/2019
26.15
 7,720 26.15 26.24 25.68 5,900 0 0.2
02/12/2019
26.15
 29,300 25.58 26.24 25.30 14,500 0 0.4
29/11/2019
25.58
 2,112 26.52 26.52 25.58 0 1,700 -0.0
28/11/2019
26.52
 91,094 26.71 26.71 24.46 50,100 55,500 -0.1
27/11/2019
26.71
 31,820 26.99 26.99 26.24 4,000 13,000 -0.3
26/11/2019
26.99
 22,825 27.08 27.08 26.24 13,500 5,000 0.2
25/11/2019
27.08
 10,510 26.43 27.55 26.43 7,100 0 0.2
22/11/2019
26.43
 93,780 26.43 28.11 26.43 15,000 33,400 -0.5
21/11/2019
26.43
 18,020 26.24 26.52 26.15 0 10,000 -0.3
20/11/2019
26.24
 15,800 26.24 26.24 26.05 10,100 0 0.3
19/11/2019
26.24
 6,640 26.24 26.24 26.05 0 0 0
18/11/2019
26.24
 19,860 26.52 26.52 25.86 9,900 0 0.3
15/11/2019
26.52
 44,916 26.80 26.80 26.05 22,100 0 0.6
14/11/2019
26.80
 6,700 26.90 26.90 26.43 2,000 0 0.1
13/11/2019
26.90
 68,000 27.08 27.08 26.24 43,500 0 1.2
12/11/2019
27.08
 59,000 27.27 27.36 26.80 40,000 0 1.2
11/11/2019
27.27
 21,850 27.46 27.46 26.71 10,800 0 0.3
08/11/2019
27.46
 33,720 27.46 27.46 26.90 18,800 0 0.5
07/11/2019
27.46
 27,389 27.55 27.65 27.18 12,300 11,000 0.0
06/11/2019
27.55
 76,330 27.74 27.74 27.08 24,600 41,000 -0.5
05/11/2019
27.74
 26,920 28.11 28.11 27.36 6,700 10,500 -0.1
04/11/2019
28.11
 55,300 28.39 28.39 27.46 23,000 0 0.7
01/11/2019
28.39
 14,720 28.58 28.58 27.93 5,500 0 0.2
31/10/2019
28.58
 34,030 28.21 28.58 27.83 21,500 0 0.6
30/10/2019
28.21
 2,699 28.58 28.58 28.11 0 0 0
29/10/2019
28.58
 30,930 28.11 28.58 27.55 20,000 100 0.6
28/10/2019
28.11
 97,700 28.58 28.58 27.18 30,600 0 0.9
25/10/2019
28.58
 58,808 28.86 28.86 27.93 8,000 2,000 0.2
24/10/2019
28.86
 38,710 28.96 28.96 28.11 10,700 0 0.3
23/10/2019
28.96
 32,900 29.05 29.24 28.49 11,300 0 0.3
22/10/2019
29.05
 14,552 29.05 29.33 28.77 2,900 0 0.1
21/10/2019
29.05
 70,888 28.21 29.43 28.30 0 0 0
18/10/2019
28.21
 44,450 27.93 28.21 27.93 22,300 0 0.7
17/10/2019
27.93
 42,044 27.74 28.30 27.74 29,800 10,700 0.6
16/10/2019
27.74
 62,302 28.11 28.11 27.65 49,600 36,800 0.4
15/10/2019
28.11
 34,129 28.30 28.30 27.46 17,800 0 0.5
14/10/2019
28.30
 48,740 28.30 28.39 27.65 16,800 0 0.5
11/10/2019
28.30
 14,968 28.39 28.58 28.30 0 0 0
10/10/2019
28.39
 59,960 28.58 28.58 27.83 30,000 0 0.9
09/10/2019
28.58
 39,909 28.86 28.86 28.30 21,100 0 0.6
08/10/2019
28.86
 38,020 29.05 29.05 28.30 17,000 0 0.5
07/10/2019
29.05
 17,185 29.05 29.05 28.58 0 25 -0.0
04/10/2019
29.05
 37,000 29.14 29.24 28.58 11,000 0 0.3
03/10/2019
29.14
 57,650 28.96 29.43 28.30 0 0 0
02/10/2019
28.96
 34,720 29.14 29.14 28.68 0 0 0
01/10/2019
29.14
 26,810 29.24 29.24 28.86 7,100 0 0.2
30/09/2019
29.24
 58,310 29.52 29.52 28.58 24,500 0 0.8
27/09/2019
29.52
 65,180 29.61 29.61 28.86 21,800 0 0.7
26/09/2019
29.61
 26,810 29.71 29.71 29.14 15,600 0 0.5
25/09/2019
29.71
 11,910 29.99 29.99 29.43 2,300 0 0.1
24/09/2019
29.99
 66,420 29.61 29.99 29.24 30,000 2,500 0.9
23/09/2019
29.61
 29,150 29.61 30.18 29.43 0 0 0
20/09/2019
29.61
 72,170 29.24 29.71 28.58 10,700 0 0.3
19/09/2019
29.24
 39,045 28.96 29.24 28.49 15,225 0 0.5
18/09/2019
28.96
 23,919 29.05 29.89 28.77 0 0 0
17/09/2019
29.05
 68,275 29.05 29.05 28.30 21,000 0 0.6
16/09/2019
29.05
 105,680 29.05 29.05 28.49 7,700 0 0.2
13/09/2019
29.05
 53,226 29.05 29.43 28.68 21,200 12,000 0.3
12/09/2019
29.05
 45,890 28.21 29.33 28.21 3,000 10,000 -0.2
11/09/2019
28.21
 80,560 29.33 29.33 28.11 33,500 58,400 -0.8
10/09/2019
29.33
 186,110 29.89 29.89 27.65 98,400 3,500 2.9
09/09/2019
29.89
 68,090 30.27 30.27 28.58 10,500 100 0.3
06/09/2019
30.27
 83,965 30.36 30.36 29.43 47,000 0 1.5
05/09/2019
30.36
 90,376 30.46 30.74 29.80 43,000 0 1.4
04/09/2019
30.46
 310,232 31.02 31.02 27.18 67,700 3,700 2.0
03/09/2019
31.02
 213,144 32.33 32.33 29.05 26,900 0 0.9
30/08/2019
32.33
 309,394 32.71 33.36 32.33 164,000 85,000 2.7
29/08/2019
32.71
 615,935 31.39 33.55 30.92 800 142,000 -4.9
28/08/2019
31.39
 101,340 31.39 31.39 30.83 5,500 0 0.2
27/08/2019
31.39
 125,748 31.21 31.49 30.74 37,500 0 1.2
26/08/2019
31.21
 146,300 30.27 31.77 30.46 9,000 28,900 -0.7
23/08/2019
30.27
 75,930 29.99 30.83 29.89 0 0 0
22/08/2019
29.99
 152,420 31.11 31.11 29.71 12,900 0 0.4
21/08/2019
31.11
 191,523 31.39 32.80 30.74 3,000 14,600 -0.4
20/08/2019
31.39
 188,390 29.80 32.14 29.71 19,000 21,400 -0.1
19/08/2019
29.80
 60,660 29.99 30.18 29.33 10,700 0 0.3
16/08/2019
29.99
 133,445 29.61 30.74 29.05 0 200 -0.0
15/08/2019
29.61
 145,490 28.86 29.99 26.24 15,100 600 0.5
14/08/2019
28.86
 115,580 29.43 29.99 28.68 2,000 0 0.1
13/08/2019
29.43
 259,350 30.64 30.64 27.74 0 6,500 -0.2
12/08/2019
30.64
 121,670 30.92 31.11 30.36 0 33,900 -1.1
09/08/2019
30.92
 256,550 30.83 31.86 30.64 0 135,200 -4.5
08/08/2019
30.83
 267,376 31.58 31.96 30.08 6,800 35,100 -0.9
07/08/2019
31.58
 237,250 32.80 33.36 30.46 6,000 15,000 -0.3
06/08/2019
32.80
 443,560 30.92 33.74 29.99 86,900 414,000 -11.5
05/08/2019
30.92
 410,398 28.58 31.86 28.58 75,000 107,900 -1.1
02/08/2019
28.58
 366,198 26.71 29.52 26.05 0 127,100 -3.9
01/08/2019
26.71
 152,900 26.24 26.71 25.30 0 0 0
31/07/2019
26.24
 67,220 25.58 26.24 25.77 0 0 0
30/07/2019
25.58
 103,491 26.05 26.24 25.30 6,100 0 0.2
29/07/2019
26.05
 109,537 26.71 26.71 25.11 13,900 0 0.4
26/07/2019
26.71
 41,510 27.08 27.18 26.71 0 0 0
25/07/2019
27.08
 76,010 27.08 27.46 26.52 0 0 0
24/07/2019
27.08
 140,850 26.71 27.46 26.24 15,000 0 0.4
23/07/2019
26.71
 55,990 26.80 26.80 26.43 0 0 0
22/07/2019
26.80
 163,200 26.43 27.46 26.52 0 0 0
19/07/2019
26.43
 297,047 25.30 26.71 25.30 34,300 0 1.0
18/07/2019
25.30
 69,450 25.30 25.68 25.02 100 0 0.0
17/07/2019
25.30
 181,900 24.27 25.40 24.08 10,000 0 0.3
16/07/2019
24.27
 86,050 24.65 25.21 24.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |