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

66
-0.30
(-0.45%)
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
(2025-11-04) 		-1.10 -1.64% 5,780,500 21,800 2.0
65.50
68.90
66.30
2 tháng
(2025-10-06) 		-1 -1.49% 10,490,700 1,055,900 70.1
62.50
68.90
66.30
3 tháng
(2025-09-05) 		-1.80 -2.66% 16,421,500 1,842,900 124.0
62.50
69.70
66.30
6 tháng
(2025-06-09) 		6.20 10.39% 56,524,900 2,554,610 156.5
58.50
71.70
66.30
12 tháng
(2024-12-09) 		-2 -2.95% 114,502,500 2,099,814 73.9
52
81.80
66.30
24 tháng
(2023-12-15) 		4.83 7.91% 286,027,000 4,609,398 260.5
49.74
81.80
66.30
36 tháng
(2022-12-20) 		-11.35 -14.69% 335,016,500 2,626,400 96.2
49.74
83.57
66.30
60 tháng
(2020-12-30) 		26.88 68.88% 457,417,990 14,727,253 1,024.7
37.13
94.48
66.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
15.73
 72,600 14.36 15.73 13.45 10,000 0 0.2
20/09/2018
14.36
 32,800 14.18 14.36 13.45 0 0 0
19/09/2018
14.18
 7,000 12.80 14.18 13.08 0 0 0
18/09/2018
12.80
 37,800 13.63 14.54 12.80 0 0 0
17/09/2018
13.63
 3,700 13.72 13.72 13.26 0 0 0
14/09/2018
13.72
 200 13.35 13.72 13.72 0 0 0
13/09/2018
13.35
 21,700 13.72 13.72 12.44 0 0 0
12/09/2018
13.72
 3,000 13.72 13.72 13.72 0 0 0
11/09/2018
13.72
 300 13.81 13.81 13.72 0 0 0
10/09/2018
13.81
 5,500 13.72 13.81 12.80 0 0 0
07/09/2018
13.72
 3,500 13.72 13.72 13.72 0 0 0
06/09/2018
13.72
 2,490 13.72 13.72 13.72 0 0 0
05/09/2018
13.72
 5,700 13.81 13.81 13.63 0 0 0
04/09/2018
13.81
 10,000 13.63 13.81 13.72 0 0 0
31/08/2018
13.63
 6,400 13.72 13.72 13.63 0 0 0
30/08/2018
13.72
 1,600 13.72 13.72 13.72 0 0 0
29/08/2018
13.72
 2,300 13.99 13.99 13.72 0 0 0
28/08/2018
13.99
 13,700 14.36 14.36 13.72 0 0 0
27/08/2018
14.36
 3,100 14.27 14.54 13.99 0 0 0
24/08/2018
14.27
 1,000 14.18 14.82 14.18 0 0 0
23/08/2018
14.18
 10,100 14.18 14.18 13.99 0 0 0
22/08/2018
14.18
 3,800 13.99 14.36 13.72 0 0 0
21/08/2018
13.99
 700 14.18 14.18 13.72 0 0 0
20/08/2018
14.18
 11,700 13.90 14.18 13.90 0 0 0
17/08/2018
13.90
 8,100 14.09 14.36 13.90 0 0 0
16/08/2018
14.09
 5,000 13.90 14.09 13.99 0 0 0
15/08/2018
13.90
 8,200 13.81 14.18 13.90 0 0 0
14/08/2018
13.81
 24,110 13.90 14.18 13.81 0 0 0
13/08/2018
13.90
 17,800 14.09 14.09 13.81 0 0 0
10/08/2018
14.09
 11,010 13.99 14.09 13.81 0 0 0
09/08/2018
13.99
 45,000 14.18 14.27 13.26 0 0 0
08/08/2018
14.18
 16,500 14.54 14.54 13.08 0 0 0
07/08/2018
14.54
 6,200 14.63 15.00 13.90 0 0 0
06/08/2018
14.63
 6,600 14.91 14.91 13.81 0 0 0
03/08/2018
14.91
 7,400 14.36 15.27 13.72 0 0 0
02/08/2018
14.36
 3,100 15.46 15.46 14.36 0 0 0
01/08/2018
15.46
 3,100 16.19 16.19 15.46 0 0 0
31/07/2018
16.19
 24,400 15.91 16.19 13.72 15,000 0 0.3
30/07/2018
15.91
 100 15.64 15.91 15.91 0 0 0
27/07/2018
15.64
 200 14.18 15.91 15.64 0 0 0
26/07/2018
14.18
 5,110 15.91 16.37 14.18 0 0 0
25/07/2018
15.91
 500 14.91 15.91 15.46 0 0 0
24/07/2018
14.91
 0 14.63 14.91 14.91 0 0 0
23/07/2018
14.63
 4,000 15.46 16.46 14.63 0 0 0
20/07/2018
15.46
 4,800 13.72 15.55 14.63 0 0 0
19/07/2018
13.72
 28,300 13.72 13.72 13.72 0 0 0
18/07/2018
13.72
 1,300 13.72 13.72 13.72 0 0 0
17/07/2018
13.72
 500 13.35 13.72 13.72 0 0 0
16/07/2018
13.35
 12,400 13.26 13.72 13.35 0 0 0
13/07/2018
13.26
 1,300 13.26 13.26 13.26 0 0 0
12/07/2018
13.26
 800 12.80 13.26 13.26 0 0 0
11/07/2018
12.80
 83,101 13.81 13.81 11.80 0 0 0
10/07/2018
13.81
 76,100 13.72 13.81 13.81 0 0 0
09/07/2018
13.72
 6,700 13.63 14.63 13.72 0 0 0
06/07/2018
13.63
 222,600 13.63 13.72 11.80 25,000 0 0.4
05/07/2018
13.63
 14,500 14.45 14.54 13.63 0 2,200 -0.0
04/07/2018
14.45
 46,200 16.46 16.46 14.45 0 46,200 -0.7
03/07/2018
16.46
 3,200 17.84 19.02 16.46 0 1,300 -0.0
02/07/2018
17.84
 100 17.38 17.84 17.84 0 0 0
29/06/2018
17.38
 7,200 18.29 19.76 17.38 0 7,000 -0.1
28/06/2018
18.29
 300 20.12 20.12 18.29 0 300 -0.0
27/06/2018
20.12
 5,100 19.94 20.12 19.57 5,000 0 0.1
26/06/2018
19.94
 0 19.94 19.94 19.94 0 0 0
25/06/2018
19.94
 100 19.85 19.94 19.94 0 0 0
22/06/2018
19.85
 15,200 18.29 19.85 18.20 15,000 0 0.3
21/06/2018
18.29
 200 17.38 18.48 18.29 0 0 0
20/06/2018
17.38
 300 17.84 17.84 17.38 20,000 0 0.3
19/06/2018
17.84
 555 18.29 18.48 17.84 0 0 0
18/06/2018
18.29
 100 18.29 18.29 18.29 0 0 0
15/06/2018
18.29
 32,400 18.75 19.21 16.46 0 0 0
14/06/2018
18.75
 200 18.29 19.02 18.75 0 0 0
13/06/2018
18.29
 300 18.29 19.12 18.29 0 0 0
12/06/2018
18.29
 2,100 18.75 19.66 18.29 0 0 0
11/06/2018
18.75
 700 19.21 19.21 18.75 0 0 0
08/06/2018
19.21
 9,800 18.29 21.04 18.29 0 0 0
07/06/2018
18.29
 52,000 19.21 22.77 18.29 0 0 0
06/06/2018
19.21
 92,700 21.31 22.41 19.21 68,000 0 1.5
05/06/2018
21.31
 100 19.85 21.31 21.31 0 0 0
04/06/2018
19.85
 3,100 20.58 21.68 19.85 0 0 0
01/06/2018
20.58
 800 21.49 21.49 20.12 0 0 0
31/05/2018
21.49
 0 21.49 21.49 21.49 0 0 0
30/05/2018
21.49
 0 21.95 21.49 21.49 0 0 0
29/05/2018
21.95
 8,900 21.49 21.95 20.12 8,000 0 0.2
28/05/2018
21.49
 4,300 23.32 23.32 19.94 4,000 0 0.1
25/05/2018
23.32
 0 23.32 23.32 23.32 0 0 0
24/05/2018
23.32
 0 23.32 23.32 23.32 0 0 0
23/05/2018
23.32
 100 20.12 23.32 23.32 0 0 0
22/05/2018
20.12
 600 20.12 21.49 20.12 0 0 0
21/05/2018
20.12
 7,100 20.30 23.32 20.12 50,000 0 0.9
18/05/2018
20.30
 1,100 22.87 22.87 20.30 0 0 0
17/05/2018
22.87
 100 21.77 22.87 22.87 0 0 0
16/05/2018
21.77
 10,500 21.49 21.86 20.12 8,900 0 0.2
15/05/2018
21.49
 100 21.86 21.86 21.49 0 0 0
14/05/2018
21.86
 0 21.86 21.86 21.86 0 0 0
11/05/2018
21.86
 100 21.04 21.86 21.86 0 0 0
10/05/2018
21.04
 1,400 20.30 22.77 20.49 1,100 0 0.0
09/05/2018
20.30
 300 22.77 22.77 20.30 0 0 0
08/05/2018
22.77
 101,600 21.04 22.87 19.21 35,000 0 0.8
07/05/2018
21.04
 11,900 23.51 23.51 20.21 0 0 0
04/05/2018
23.51
 4,700 23.32 23.51 23.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |