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)
26/12/2018
21.58
 109,800 21.04 21.58 20.68 90,000 0 2.1
25/12/2018
21.04
 33,500 21.22 21.22 20.23 30,000 0 0.7
24/12/2018
21.22
 85,900 21.40 21.40 20.23 48,000 0 1.1
21/12/2018
21.40
 95,200 21.04 21.40 20.23 45,000 0 1.0
20/12/2018
21.04
 41,100 20.95 21.04 20.23 40,000 0 0.9
19/12/2018
20.95
 22,200 21.04 21.04 20.23 20,000 0 0.5
18/12/2018
21.04
 42,000 20.95 21.04 18.97 35,000 0 0.8
17/12/2018
20.95
 32,400 21.13 21.13 20.68 27,000 0 0.6
14/12/2018
21.13
 45,400 20.95 21.13 20.68 36,000 0 0.8
13/12/2018
20.95
 48,700 20.68 20.95 20.50 45,000 0 1.0
12/12/2018
20.68
 31,000 20.50 20.68 20.23 30,000 0 0.7
11/12/2018
20.50
 45,300 20.23 20.50 19.78 25,000 0 0.6
10/12/2018
20.23
 11,000 20.14 20.23 20.14 10,000 0 0.2
07/12/2018
20.14
 30,700 20.23 20.23 19.78 30,000 0 0.7
06/12/2018
20.23
 33,800 20.32 20.32 18.52 30,000 0 0.7
05/12/2018
20.32
 10,000 20.23 20.32 19.96 10,000 0 0.2
04/12/2018
20.23
 31,400 19.96 20.23 18.34 30,000 0 0.7
03/12/2018
19.96
 18,800 19.33 20.23 19.60 18,000 0 0.4
30/11/2018
19.33
 11,200 19.42 19.78 18.97 7,000 0 0.2
29/11/2018
19.42
 15,100 18.88 19.42 18.25 15,000 0 0.3
28/11/2018
18.88
 1,000 17.80 18.88 17.98 1,000 0 0.0
27/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
26/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
23/11/2018
17.80
 0 17.98 17.80 17.80 0 0 0
22/11/2018
17.98
 15,000 17.98 17.98 17.44 0 0 0
21/11/2018
17.98
 8,200 17.62 17.98 17.89 0 0 0
20/11/2018
17.62
 100 17.80 17.80 17.62 0 0 0
19/11/2018
17.80
 0 17.98 17.80 17.80 0 0 0
16/11/2018
17.98
 12,900 16.90 17.98 17.08 0 0 0
15/11/2018
16.90
 36,800 17.53 18.16 16.90 0 0 0
14/11/2018
17.53
 900 17.71 17.80 17.53 0 0 0
13/11/2018
17.71
 300 17.89 17.89 17.71 0 0 0
12/11/2018
17.89
 30,200 17.62 17.89 17.35 0 0 0
09/11/2018
17.62
 34,100 17.98 17.98 17.62 0 0 0
08/11/2018
17.98
 1,000 17.71 17.98 17.80 0 0 0
07/11/2018
17.71
 31,100 17.08 17.98 17.53 0 0 0
06/11/2018
17.08
 6,700 17.26 17.35 17.08 0 0 0
05/11/2018
17.26
 11,600 17.53 17.53 17.26 0 0 0
02/11/2018
17.53
 0 17.53 17.53 17.53 0 0 0
01/11/2018
17.53
 2,200 18.43 18.43 17.53 0 0 0
31/10/2018
18.43
 10,300 17.53 18.43 17.26 10,000 0 0.2
30/10/2018
17.53
 1,200 17.26 17.53 17.08 0 0 0
29/10/2018
17.26
 20,800 17.35 17.89 17.26 0 0 0
26/10/2018
17.35
 1,700 17.89 17.89 17.35 0 0 0
25/10/2018
17.89
 18,300 17.26 17.89 17.80 0 0 0
24/10/2018
17.26
 1,000 17.80 17.80 17.26 0 0 0
23/10/2018
17.80
 40,845 17.98 19.06 17.80 0 0 0
22/10/2018
17.98
 100 17.44 17.98 17.98 0 0 0
19/10/2018
17.44
 9,900 17.26 17.62 17.26 0 0 0
18/10/2018
17.26
 1,500 18.25 18.25 17.26 0 0 0
17/10/2018
18.25
 18,800 17.26 18.25 16.63 4,000 0 0.1
16/10/2018
17.26
 8,100 17.53 17.53 17.26 0 0 0
15/10/2018
17.53
 2,900 17.71 17.71 17.53 0 0 0
12/10/2018
17.71
 10,300 17.80 17.80 17.26 10,000 0 0.2
11/10/2018
17.80
 11,000 18.07 18.07 16.63 0 0 0
10/10/2018
18.07
 20,445 18.07 18.16 17.62 16,000 0 0.3
09/10/2018
18.07
 27,500 17.80 18.97 16.63 20,000 0 0.4
08/10/2018
17.80
 2,300 18.61 18.61 16.63 0 0 0
05/10/2018
18.61
 2,300 19.60 19.60 18.34 0 0 0
04/10/2018
19.60
 68,400 19.69 19.69 18.88 0 0 0
03/10/2018
19.69
 6,000 20.05 20.05 19.69 0 0 0
02/10/2018
20.05
 111,200 19.78 20.14 18.88 14,700 0 0.3
01/10/2018
19.78
 103,800 17.71 20.23 17.53 14,500 0 0.3
28/09/2018
17.71
 50,800 17.98 17.98 17.71 27,800 0 0.6
27/09/2018
17.98
 25,500 17.89 18.25 17.44 19,000 1,000 0.4
26/09/2018
17.89
 42,710 17.26 17.98 17.08 25,000 0 0.5
25/09/2018
17.26
 67,100 16.36 17.53 16.36 45,000 0 0.9
24/09/2018
16.36
 21,090 15.46 16.36 15.91 0 0 0
21/09/2018
15.46
 72,600 14.12 15.46 13.22 10,000 0 0.2
20/09/2018
14.12
 32,800 13.94 14.12 13.22 0 0 0
19/09/2018
13.94
 7,000 12.59 13.94 12.86 0 0 0
18/09/2018
12.59
 37,800 13.40 14.29 12.59 0 0 0
17/09/2018
13.40
 3,700 13.49 13.49 13.04 0 0 0
14/09/2018
13.49
 200 13.13 13.49 13.49 0 0 0
13/09/2018
13.13
 21,700 13.49 13.49 12.23 0 0 0
12/09/2018
13.49
 3,000 13.49 13.49 13.49 0 0 0
11/09/2018
13.49
 300 13.58 13.58 13.49 0 0 0
10/09/2018
13.58
 5,500 13.49 13.58 12.59 0 0 0
07/09/2018
13.49
 3,500 13.49 13.49 13.49 0 0 0
06/09/2018
13.49
 2,490 13.49 13.49 13.49 0 0 0
05/09/2018
13.49
 5,700 13.58 13.58 13.40 0 0 0
04/09/2018
13.58
 10,000 13.40 13.58 13.49 0 0 0
31/08/2018
13.40
 6,400 13.49 13.49 13.40 0 0 0
30/08/2018
13.49
 1,600 13.49 13.49 13.49 0 0 0
29/08/2018
13.49
 2,300 13.76 13.76 13.49 0 0 0
28/08/2018
13.76
 13,700 14.12 14.12 13.49 0 0 0
27/08/2018
14.12
 3,100 14.03 14.29 13.76 0 0 0
24/08/2018
14.03
 1,000 13.94 14.56 13.94 0 0 0
23/08/2018
13.94
 10,100 13.94 13.94 13.76 0 0 0
22/08/2018
13.94
 3,800 13.76 14.12 13.49 0 0 0
21/08/2018
13.76
 700 13.94 13.94 13.49 0 0 0
20/08/2018
13.94
 11,700 13.67 13.94 13.67 0 0 0
17/08/2018
13.67
 8,100 13.85 14.12 13.67 0 0 0
16/08/2018
13.85
 5,000 13.67 13.85 13.76 0 0 0
15/08/2018
13.67
 8,200 13.58 13.94 13.67 0 0 0
14/08/2018
13.58
 24,110 13.67 13.94 13.58 0 0 0
13/08/2018
13.67
 17,800 13.85 13.85 13.58 0 0 0
10/08/2018
13.85
 11,010 13.76 13.85 13.58 0 0 0
09/08/2018
13.76
 45,000 13.94 14.03 13.04 0 0 0
08/08/2018
13.94
 16,500 14.29 14.29 12.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |