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

65.70
-0.60
(-0.90%)
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)
15/07/2025
67
 424,900 68.60 68.60 67 27,000 13,500 0.9
14/07/2025
68.50
 666,700 68.20 68.50 66 140,800 46,500 6.4
11/07/2025
68
 514,500 68.50 68.60 67.80 31,000 800 0
10/07/2025
68.60
 567,700 68.60 69.10 68 121,800 17,200 0
09/07/2025
68.60
 803,600 67.50 68.60 67 285,300 20,900 0
08/07/2025
67.50
 700,400 67 67.50 66.30 200,100 80,400 8.1
07/07/2025
66
 592,000 66.40 66.40 65 180,100 89,400 6.0
04/07/2025
65.50
 595,200 66.40 66.40 64.50 178,800 17,100 10.6
03/07/2025
66.40
 1,607,100 66 67.10 63.50 395,300 108,900 18.8
02/07/2025
68.20
 1,408,200 64.50 68.80 64 481,800 105,500 25.4
01/07/2025
64.50
 967,500 64.60 64.80 62.80 252,300 132,000 7.7
30/06/2025
64.20
 626,300 63.10 64.20 63.10 202,200 86,300 7.5
27/06/2025
63
 742,500 62.10 63 61.80 171,500 38,400 8.4
26/06/2025
62.10
 492,400 61.90 62.10 61.20 174,500 26,300 9.2
25/06/2025
61.80
 599,300 61.80 61.80 61.20 195,100 37,700 9.7
24/06/2025
61.50
 1,078,700 60.60 61.50 60.30 253,100 153,500 6.2
23/06/2025
60.10
 594,700 58.60 60.60 58.20 100,400 17,300 5.0
20/06/2025
58.60
 341,000 59 59.50 58.40 31,000 201,000 -10.0
19/06/2025
59
 375,300 59.40 59.60 58.40 19,700 209,500 -11.2
18/06/2025
59.40
 383,700 59.30 59.90 58.80 57,700 200,000 -8.4
17/06/2025
59.30
 447,100 60.10 60.20 58.90 91,200 215,600 -7.4
16/06/2025
59.50
 362,600 58.60 59.60 58.60 42,600 207,800 -9.8
13/06/2025
59.50
 592,600 58.30 59.50 57.50 115,800 41,900 4.4
12/06/2025
59.20
 351,000 59.80 59.80 58.80 47,200 107,200 -3.5
11/06/2025
58.50
 464,300 59.40 59.40 58.30 2,100 149,700 -8.7
10/06/2025
59.30
 372,100 60.20 60.20 59.10 600 172,200 -10.2
09/06/2025
59.70
 465,300 61 61.20 59.50 0 164,400 -9.9
06/06/2025
60.90
 648,900 61.20 62.40 60.90 70,000 99,600 -1.8
05/06/2025
60.90
 606,400 60.80 61.40 59.90 107,600 41,300 4.0
04/06/2025
60.80
 295,900 61.50 61.60 60.50 0 97,500 -5.9
03/06/2025
61.10
 389,200 60 61.10 60 119,200 67,400 3.2
02/06/2025
60
 317,900 60.50 61.40 59.50 25,400 87,900 -3.8
30/05/2025
60.60
 349,900 62.60 62.60 60.50 0 118,000 -7.2
29/05/2025
62.20
 904,800 62 63.80 62 142,000 147,200 -0.3
28/05/2025
61.50
 421,300 61.80 62.20 60.90 95,000 61,000 2.1
27/05/2025
61.60
 572,400 62.50 62.50 61.10 198,000 91,700 6.6
26/05/2025
61.70
 590,100 58.40 61.80 57.20 71,500 46,200 1.4
23/05/2025
58.80
 265,800 59.70 60 58 3,200 10,300 -0.4
22/05/2025
59.70
 287,100 60.70 60.70 59.70 22 50,000 0
21/05/2025
60.90
 281,500 61 61.20 60.10 64,200 20,100 2.7
20/05/2025
60.70
 332,400 60.70 61.90 60.10 1,700 53,700 -3.2
19/05/2025
60.70
 564,100 60.50 60.90 59.90 157,600 25,700 0
16/05/2025
61
 792,500 61 61.20 59.80 276,300 9,200 0
15/05/2025
61
 369,200 61.50 62.50 60.80 11,600 19,200 0
14/05/2025
62.50
 637,000 62 62.50 60.60 274,400 147,800 0
13/05/2025
61.80
 744,100 63 63 61.50 191,700 160,000 0
12/05/2025
61.50
 649,600 59.60 61.50 59.20 87,100 119,500 0
09/05/2025
59.50
 648,300 60 60 58.80 169,100 113,000 0
08/05/2025
60
 1,054,400 57.30 60 57.10 203,200 142,400 0
07/05/2025
57.10
 594,000 56.70 57.90 56.30 154,900 63,400 0
06/05/2025
56
 393,900 57.90 58 56 2,100 60,800 0
05/05/2025
57.50
 593,100 56 57.50 55.50 226,500 3,300 0
29/04/2025
55
 339,100 55.70 56 54.90 21,000 13,200 0.4
28/04/2025
55.70
 347,500 56 56 54.90 10,600 60,600 -2.8
25/04/2025
55.80
 469,500 56.30 56.30 54.60 0 108,600 -6.0
24/04/2025
55.50
 773,800 55 57.70 55 81,800 128,200 -2.6
23/04/2025
55
 781,200 53.70 55.20 51.70 295,700 110,000 10.2
22/04/2025
52
 1,136,600 55 55 51.40 46,100 131,900 -4.6
21/04/2025
55.20
 494,100 54.50 55.20 53 118,808 67,100 2.8
18/04/2025
54
 490,800 55.40 55.40 53.80 4,500 179,700 -9.6
17/04/2025
53.50
 926,900 52.70 53.90 49.80 267,600 208,200 3.1
16/04/2025
53.50
 789,200 57 57.50 53.50 73,713 222,500 -8.3
15/04/2025
56.50
 1,162,300 60.60 60.60 56.30 137,400 130,300 0.4
14/04/2025
60.50
 805,600 63.80 63.80 60.50 31,109 267,300 -14.8
11/04/2025
59.70
 3,365,500 56.50 61.50 56.50 146,200 282,100 -7.9
10/04/2025
60.70
 159,400 60.70 60.70 60.70 0 2,000 -0.1
09/04/2025
56.80
 130,000 56.80 56.80 56.80 10 0 0.0
08/04/2025
61
 216,500 61 61 61 6,710 0 0.4
04/04/2025
65.50
 641,000 65.50 65.50 65.50 12,600 2,500 0.7
03/04/2025
70.40
 738,200 70.40 74.40 70.40 8,314 5,000 0.2
02/04/2025
75.60
 320,300 75.90 77.10 74.50 59,600 51,100 0.6
01/04/2025
75.90
 183,700 76 76 75 15,800 7,250 0.6
31/03/2025
74.80
 799,000 77.60 77.60 74.80 41,600 233,900 -14.7
28/03/2025
77.60
 588,100 77.70 79.40 77.60 69,100 116,693 -3.7
27/03/2025
77.40
 402,100 78 79.50 77.40 1,200 127,800 -9.9
26/03/2025
78
 369,000 78.10 78.60 77.60 139,300 75,200 5.0
25/03/2025
78.10
 403,800 77.70 79.20 77.50 0 0 0
24/03/2025
77.30
 398,600 78.70 78.70 76.70 19,110 97,800 -6.1
21/03/2025
78.70
 372,500 80 80 78.10 0 0 0
20/03/2025
79.50
 916,700 80.10 81.10 77.50 247,000 116,200 10.3
19/03/2025
80.70
 662,000 81.80 81.80 80.30 291,600 167,400 10.1
18/03/2025
81.80
 738,000 82.30 82.40 80.80 288,200 129,800 12.9
17/03/2025
81.80
 1,325,300 79.70 82.30 78.20 81,400 185,600 -8.3
14/03/2025
79
 657,500 79 79.90 78.70 162,700 67,800 7.5
13/03/2025
78.80
 577,100 81 81 78.60 32,100 55,960 -1.9
12/03/2025
80.60
 827,800 80.20 82.10 79.90 37,200 232,800 -15.8
11/03/2025
80.20
 526,700 80.60 82.20 79.60 50,200 62,600 -1.0
10/03/2025
80.20
 2,435,900 75.10 80.20 74.90 207,000 174,700 2.4
07/03/2025
75
 373,300 75.20 76 75 19,900 35,500 -1.2
06/03/2025
75.20
 284,600 75.10 75.70 74.90 26,900 23,000 0.3
05/03/2025
75.10
 339,800 76 76.40 75.10 53,500 56,400 -0.2
04/03/2025
75.80
 457,000 75.50 76 74.80 67,100 49,005 1.4
03/03/2025
75.60
 287,300 75.60 76.50 75 28,400 15,100 1.0
28/02/2025
75.70
 420,300 75.50 75.90 74.70 119,800 92,400 2.1
27/02/2025
76
 469,400 76.50 76.50 74.50 35,900 29,500 0.5
26/02/2025
76.40
 391,900 77.10 77.10 75.80 66,900 15,700 3.9
25/02/2025
76.60
 699,600 74.50 76.90 74.50 44,300 60,100 -1.2
24/02/2025
74.50
 506,700 75.10 76.20 74.30 6,201 63,700 -4.3
21/02/2025
74.90
 1,248,300 72.50 75.60 72.50 156,000 101,900 4.0
20/02/2025
72.40
 485,700 71.60 72.40 70.80 8,700 80,338 -5.1

Chính sách bảo mật | Điều khoản sử dụng |