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% 20,073,000 -3,494,500 -220.3
52.80
67.30
52.80
2 tháng
(2026-01-19) 		-23.36 -30.16% 51,749,700 -9,310,000 -610.6
52.80
78.64
52.80
3 tháng
(2025-12-19) 		-6.16 -10.22% 72,863,200 -13,611,900 -891.9
52.80
78.64
52.80
6 tháng
(2025-09-22) 		-12.45 -18.70% 87,655,100 -12,927,600 -842.8
52.80
78.64
52.80
12 tháng
(2025-03-24) 		-21.88 -28.80% 162,421,000 -11,902,137 -842.2
51.11
78.64
52.80
24 tháng
(2024-03-29) 		-8.74 -13.91% 305,133,500 -6,270,186 -441.5
48.90
80.41
52.80
36 tháng
(2023-04-04) 		-24.22 -30.93% 403,581,900 -9,727,202 -678.7
48.90
80.41
52.80
60 tháng
(2021-04-14) 		1.69 3.22% 526,124,300 -638,657 31.2
36.49
92.87
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2020
18.33
 27,826 19.62 19.62 18.05 11,300 0 0.2
12/03/2020
19.62
 12,906 20.73 20.73 18.98 5,500 0 0.1
11/03/2020
20.73
 4,310 22.94 22.94 20.73 1,400 0 0.0
10/03/2020
22.94
 5,612 21.46 23.40 19.81 0 0 0
09/03/2020
21.46
 15,200 23.03 23.03 19.44 0 0 0
06/03/2020
23.03
 2,333 23.03 23.12 22.38 0 0 0
05/03/2020
23.03
 1,100 22.66 23.12 22.94 0 0 0
04/03/2020
22.66
 3,501 23.03 23.21 22.66 0 0 0
03/03/2020
23.03
 2,610 23.58 23.86 23.03 0 0 0
02/03/2020
23.58
 100 23.03 23.58 23.58 0 0 0
28/02/2020
23.03
 53,920 22.66 23.03 22.29 10,000 200 0.2
27/02/2020
22.66
 50 22.48 22.66 22.66 0 0 0
26/02/2020
22.48
 8,210 22.48 23.77 22.48 0 0 0
25/02/2020
22.48
 8,022 23.03 23.03 22.11 200 0 0.0
24/02/2020
23.03
 65,600 24.41 24.41 23.03 0 0 0
21/02/2020
24.41
 2,800 24.50 24.50 24.23 0 0 0
20/02/2020
24.50
 23,307 24.96 24.96 23.95 0 7,600 -0.2
19/02/2020
24.96
 24,483 23.67 24.96 23.95 0 0 0
18/02/2020
23.67
 7,137 23.95 24.13 23.67 0 6,037 -0.2
17/02/2020
23.95
 4,300 23.95 24.87 23.95 100 4,200 -0.1
14/02/2020
23.95
 16,500 24.69 24.78 23.49 300 1,300 -0.0
13/02/2020
24.69
 11,928 24.04 25.61 23.95 1,300 0 0.0
12/02/2020
24.04
 33,300 23.49 24.78 23.95 100 11,500 -0.3
11/02/2020
23.49
 12,846 24.13 24.13 23.03 400 7,000 -0.2
10/02/2020
24.13
 14,200 24.78 24.78 23.49 100 0 0.0
07/02/2020
24.78
 300 24.41 24.78 24.78 100 0 0.0
06/02/2020
24.41
 14,226 24.87 24.87 24.04 300 0 0.0
05/02/2020
24.87
 3,820 23.03 25.61 22.02 0 0 0
04/02/2020
23.03
 19,700 22.29 24.60 22.66 11,400 0 0.3
03/02/2020
22.29
 16,840 25.79 25.79 21.83 300 2,500 -0.1
31/01/2020
25.79
 4,800 26.62 26.81 25.52 200 0 0.0
30/01/2020
26.62
 25,820 26.90 26.90 25.06 24,600 0 0.7
22/01/2020
26.90
 216 26.71 26.90 26.71 206 0 0.0
21/01/2020
26.71
 0 26.99 26.71 26.71 0 0 0
20/01/2020
26.99
 9,013 26.81 26.99 25.98 8,000 0 0.2
17/01/2020
26.81
 8,200 26.62 26.90 25.98 6,900 0 0
16/01/2020
26.62
 300 26.53 26.62 26.62 0 0 0
15/01/2020
26.53
 5,353 26.71 26.71 25.79 4,800 0 0.1
14/01/2020
26.71
 1,900 26.44 26.71 26.07 0 0 0
13/01/2020
26.44
 12,200 25.61 26.62 25.61 6,700 0 0.2
10/01/2020
25.61
 9,201 25.61 25.70 25.33 2,301 0 0.1
09/01/2020
25.61
 15,620 25.79 25.79 25.61 8,310 0 0.2
08/01/2020
25.79
 8,133 25.98 25.98 25.79 0 0 0
07/01/2020
25.98
 4,110 26.71 26.71 25.98 0 0 0
06/01/2020
26.71
 3,220 26.99 26.99 26.44 0 0 0
03/01/2020
26.99
 1,610 27.27 27.27 26.99 0 0 0
02/01/2020
27.27
 1,910 27.73 27.73 27.27 0 0 0
31/12/2019
27.73
 23,800 27.63 27.73 27.08 21,100 0 0.6
30/12/2019
27.63
 36,780 27.63 27.73 27.27 29,500 300 0.9
27/12/2019
27.63
 39,410 27.63 27.63 27.17 33,910 0 1.0
26/12/2019
27.63
 33,053 27.27 27.63 27.17 30,400 0 0.9
25/12/2019
27.27
 720 27.63 27.63 27.27 0 0 0
24/12/2019
27.63
 36,001 27.54 27.63 26.90 18,000 0 0.5
23/12/2019
27.54
 15,800 27.63 27.63 27.36 0 0 0
20/12/2019
27.63
 27,900 27.17 27.63 26.62 23,900 2,500 0.6
19/12/2019
27.17
 48,934 26.99 27.17 26.25 36,510 0 1.1
18/12/2019
26.99
 53,219 26.71 26.99 25.88 38,300 17,600 0.6
17/12/2019
26.71
 47,800 26.62 26.71 25.79 33,600 29,200 0.1
16/12/2019
26.62
 109,400 26.07 26.71 25.33 91,300 52,600 1.1
13/12/2019
26.07
 4,100 26.07 26.07 25.79 3,500 0 0.1
12/12/2019
26.07
 25,920 26.07 26.07 25.61 22,700 22,600 0.0
11/12/2019
26.07
 40,400 26.25 26.25 25.42 33,000 31,000 0.1
10/12/2019
26.25
 24,640 26.35 26.35 25.42 19,700 4,000 0.4
09/12/2019
26.35
 7,100 26.25 26.35 25.79 6,100 0 0.2
06/12/2019
26.25
 3,120 26.07 26.53 25.70 1,500 0 0.0
05/12/2019
26.07
 7,400 26.07 26.07 25.52 5,500 0 0.2
04/12/2019
26.07
 13,806 25.70 26.07 25.33 12,200 0 0.3
03/12/2019
25.70
 7,720 25.70 25.79 25.24 5,900 0 0.2
02/12/2019
25.70
 29,300 25.15 25.79 24.87 14,500 0 0.4
29/11/2019
25.15
 2,112 26.07 26.07 25.15 0 1,700 -0.0
28/11/2019
26.07
 91,094 26.25 26.25 24.04 50,100 55,500 -0.1
27/11/2019
26.25
 31,820 26.53 26.53 25.79 4,000 13,000 -0.3
26/11/2019
26.53
 22,825 26.62 26.62 25.79 13,500 5,000 0.2
25/11/2019
26.62
 10,510 25.98 27.08 25.98 7,100 0 0.2
22/11/2019
25.98
 93,780 25.98 27.63 25.98 15,000 33,400 -0.5
21/11/2019
25.98
 18,020 25.79 26.07 25.70 0 10,000 -0.3
20/11/2019
25.79
 15,800 25.79 25.79 25.61 10,100 0 0.3
19/11/2019
25.79
 6,640 25.79 25.79 25.61 0 0 0
18/11/2019
25.79
 19,860 26.07 26.07 25.42 9,900 0 0.3
15/11/2019
26.07
 44,916 26.35 26.35 25.61 22,100 0 0.6
14/11/2019
26.35
 6,700 26.44 26.44 25.98 2,000 0 0.1
13/11/2019
26.44
 68,000 26.62 26.62 25.79 43,500 0 1.2
12/11/2019
26.62
 59,000 26.81 26.90 26.35 40,000 0 1.2
11/11/2019
26.81
 21,850 26.99 26.99 26.25 10,800 0 0.3
08/11/2019
26.99
 33,720 26.99 26.99 26.44 18,800 0 0.5
07/11/2019
26.99
 27,389 27.08 27.17 26.71 12,300 11,000 0.0
06/11/2019
27.08
 76,330 27.27 27.27 26.62 24,600 41,000 -0.5
05/11/2019
27.27
 26,920 27.63 27.63 26.90 6,700 10,500 -0.1
04/11/2019
27.63
 55,300 27.91 27.91 26.99 23,000 0 0.7
01/11/2019
27.91
 14,720 28.10 28.10 27.45 5,500 0 0.2
31/10/2019
28.10
 34,030 27.73 28.10 27.36 21,500 0 0.6
30/10/2019
27.73
 2,699 28.10 28.10 27.63 0 0 0
29/10/2019
28.10
 30,930 27.63 28.10 27.08 20,000 100 0.6
28/10/2019
27.63
 97,700 28.10 28.10 26.71 30,600 0 0.9
25/10/2019
28.10
 58,808 28.37 28.37 27.45 8,000 2,000 0.2
24/10/2019
28.37
 38,710 28.46 28.46 27.63 10,700 0 0.3
23/10/2019
28.46
 32,900 28.56 28.74 28.00 11,300 0 0.3
22/10/2019
28.56
 14,552 28.56 28.83 28.28 2,900 0 0.1
21/10/2019
28.56
 70,888 27.73 28.92 27.82 0 0 0
18/10/2019
27.73
 44,450 27.45 27.73 27.45 22,300 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |