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)
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
23/08/2019
29.75
 75,930 29.48 30.31 29.39 0 0 0
22/08/2019
29.48
 152,420 30.58 30.58 29.20 12,900 0 0.4
21/08/2019
30.58
 191,523 30.86 32.24 30.21 3,000 14,600 -0.4
20/08/2019
30.86
 188,390 29.29 31.60 29.20 19,000 21,400 -0.1
19/08/2019
29.29
 60,660 29.48 29.66 28.83 10,700 0 0.3
16/08/2019
29.48
 133,445 29.11 30.21 28.56 0 200 -0.0
15/08/2019
29.11
 145,490 28.37 29.48 25.79 15,100 600 0.5
14/08/2019
28.37
 115,580 28.92 29.48 28.19 2,000 0 0.1
13/08/2019
28.92
 259,350 30.12 30.12 27.27 0 6,500 -0.2
12/08/2019
30.12
 121,670 30.40 30.58 29.85 0 33,900 -1.1
09/08/2019
30.40
 256,550 30.31 31.32 30.12 0 135,200 -4.5
08/08/2019
30.31
 267,376 31.04 31.41 29.57 6,800 35,100 -0.9
07/08/2019
31.04
 237,250 32.24 32.79 29.94 6,000 15,000 -0.3
06/08/2019
32.24
 443,560 30.40 33.16 29.48 86,900 414,000 -11.5
05/08/2019
30.40
 410,398 28.10 31.32 28.10 75,000 107,900 -1.1
02/08/2019
28.10
 366,198 26.25 29.02 25.61 0 127,100 -3.9
01/08/2019
26.25
 152,900 25.79 26.25 24.87 0 0 0
31/07/2019
25.79
 67,220 25.15 25.79 25.33 0 0 0
30/07/2019
25.15
 103,491 25.61 25.79 24.87 6,100 0 0.2
29/07/2019
25.61
 109,537 26.25 26.25 24.69 13,900 0 0.4
26/07/2019
26.25
 41,510 26.62 26.71 26.25 0 0 0
25/07/2019
26.62
 76,010 26.62 26.99 26.07 0 0 0
24/07/2019
26.62
 140,850 26.25 26.99 25.79 15,000 0 0.4
23/07/2019
26.25
 55,990 26.35 26.35 25.98 0 0 0
22/07/2019
26.35
 163,200 25.98 26.99 26.07 0 0 0
19/07/2019
25.98
 297,047 24.87 26.25 24.87 34,300 0 1.0
18/07/2019
24.87
 69,450 24.87 25.24 24.60 100 0 0.0
17/07/2019
24.87
 181,900 23.86 24.96 23.67 10,000 0 0.3
16/07/2019
23.86
 86,050 24.23 24.78 23.67 0 0 0
15/07/2019
24.23
 118,007 22.94 24.78 23.03 0 0 0
12/07/2019
22.94
 53,540 22.84 23.95 22.38 0 0 0
11/07/2019
22.84
 85,701 22.84 23.21 22.84 0 0 0
10/07/2019
22.84
 86,207 22.38 22.94 22.48 0 0 0
09/07/2019
22.38
 33,004 22.11 23.03 21.92 0 0 0
08/07/2019
22.11
 22,200 22.57 22.94 22.11 0 0 0
05/07/2019
22.57
 39,100 22.84 23.21 22.20 0 0 0
04/07/2019
22.84
 12,800 21.83 23.77 22.29 0 0 0
03/07/2019
21.83
 17,000 22.11 22.29 21.83 0 0 0
02/07/2019
22.11
 129,900 22.48 22.57 21.65 0 0 0
01/07/2019
22.48
 15,400 22.94 22.94 22.20 0 0 0
28/06/2019
22.94
 22,500 22.48 22.94 22.20 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2019
22.48
 3,200 22.48 22.57 21.74 0 0 0
26/06/2019
22.48
 72,911 22.39 22.57 22.48 0 0 0
25/06/2019
22.39
 15,550 22.84 22.84 22.39 0 0 0
24/06/2019
22.84
 63,400 23.29 23.29 22.48 0 0 0
21/06/2019
23.29
 57,820 22.93 24.00 22.57 0 0 0
20/06/2019
22.93
 38,300 22.48 23.20 22.30 0 0 0
19/06/2019
22.48
 21,300 21.94 22.93 21.76 0 0 0
18/06/2019
21.94
 112,271 22.57 22.93 21.58 0 0 0
17/06/2019
22.57
 20,925 22.57 22.84 22.21 0 0 0
14/06/2019
22.57
 159,400 23.65 23.65 22.48 0 0 0
13/06/2019
23.65
 117,900 24.00 24.09 23.38 0 0 0
12/06/2019
24.00
 176,948 23.56 24.72 23.38 0 0 0
11/06/2019
23.56
 464,668 21.49 24.09 21.67 0 0 0
10/06/2019
21.49
 49,218 20.68 22.03 20.68 0 0 0
07/06/2019
20.68
 26,600 19.96 20.68 19.78 0 0 0
06/06/2019
19.96
 5,501 20.59 20.59 19.96 0 0 0
05/06/2019
20.59
 5,310 20.59 20.59 19.96 0 0 0
04/06/2019
20.59
 8,800 20.50 20.68 20.23 0 0 0
03/06/2019
20.50
 406 20.95 20.95 20.50 0 0 0
31/05/2019
20.95
 25,200 20.77 21.40 20.41 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |