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

54.30
-0.20
(-0.37%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |