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)
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
17/10/2019
27.45
 42,044 27.27 27.82 27.27 29,800 10,700 0.6
16/10/2019
27.27
 62,302 27.63 27.63 27.17 49,600 36,800 0.4
15/10/2019
27.63
 34,129 27.82 27.82 26.99 17,800 0 0.5
14/10/2019
27.82
 48,740 27.82 27.91 27.17 16,800 0 0.5
11/10/2019
27.82
 14,968 27.91 28.10 27.82 0 0 0
10/10/2019
27.91
 59,960 28.10 28.10 27.36 30,000 0 0.9
09/10/2019
28.10
 39,909 28.37 28.37 27.82 21,100 0 0.6
08/10/2019
28.37
 38,020 28.56 28.56 27.82 17,000 0 0.5
07/10/2019
28.56
 17,185 28.56 28.56 28.10 0 25 -0.0
04/10/2019
28.56
 37,000 28.65 28.74 28.10 11,000 0 0.3
03/10/2019
28.65
 57,650 28.46 28.92 27.82 0 0 0
02/10/2019
28.46
 34,720 28.65 28.65 28.19 0 0 0
01/10/2019
28.65
 26,810 28.74 28.74 28.37 7,100 0 0.2
30/09/2019
28.74
 58,310 29.02 29.02 28.10 24,500 0 0.8
27/09/2019
29.02
 65,180 29.11 29.11 28.37 21,800 0 0.7
26/09/2019
29.11
 26,810 29.20 29.20 28.65 15,600 0 0.5
25/09/2019
29.20
 11,910 29.48 29.48 28.92 2,300 0 0.1
24/09/2019
29.48
 66,420 29.11 29.48 28.74 30,000 2,500 0.9
23/09/2019
29.11
 29,150 29.11 29.66 28.92 0 0 0
20/09/2019
29.11
 72,170 28.74 29.20 28.10 10,700 0 0.3
19/09/2019
28.74
 39,045 28.46 28.74 28.00 15,225 0 0.5
18/09/2019
28.46
 23,919 28.56 29.39 28.28 0 0 0
17/09/2019
28.56
 68,275 28.56 28.56 27.82 21,000 0 0.6
16/09/2019
28.56
 105,680 28.56 28.56 28.00 7,700 0 0.2
13/09/2019
28.56
 53,226 28.56 28.92 28.19 21,200 12,000 0.3
12/09/2019
28.56
 45,890 27.73 28.83 27.73 3,000 10,000 -0.2
11/09/2019
27.73
 80,560 28.83 28.83 27.63 33,500 58,400 -0.8
10/09/2019
28.83
 186,110 29.39 29.39 27.17 98,400 3,500 2.9
09/09/2019
29.39
 68,090 29.75 29.75 28.10 10,500 100 0.3
06/09/2019
29.75
 83,965 29.85 29.85 28.92 47,000 0 1.5
05/09/2019
29.85
 90,376 29.94 30.21 29.29 43,000 0 1.4
04/09/2019
29.94
 310,232 30.49 30.49 26.71 67,700 3,700 2.0
03/09/2019
30.49
 213,144 31.78 31.78 28.56 26,900 0 0.9
30/08/2019
31.78
 309,394 32.15 32.79 31.78 164,000 85,000 2.7
29/08/2019
32.15
 615,935 30.86 32.98 30.40 800 142,000 -4.9
28/08/2019
30.86
 101,340 30.86 30.86 30.31 5,500 0 0.2
27/08/2019
30.86
 125,748 30.67 30.95 30.21 37,500 0 1.2
26/08/2019
30.67
 146,300 29.75 31.23 29.94 9,000 28,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |