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)
07/08/2018
14.29
 6,200 14.38 14.74 13.67 0 0 0
06/08/2018
14.38
 6,600 14.65 14.65 13.58 0 0 0
03/08/2018
14.65
 7,400 14.12 15.01 13.49 0 0 0
02/08/2018
14.12
 3,100 15.19 15.19 14.12 0 0 0
01/08/2018
15.19
 3,100 15.91 15.91 15.19 0 0 0
31/07/2018
15.91
 24,400 15.64 15.91 13.49 15,000 0 0.3
30/07/2018
15.64
 100 15.37 15.64 15.64 0 0 0
27/07/2018
15.37
 200 13.94 15.64 15.37 0 0 0
26/07/2018
13.94
 5,110 15.64 16.09 13.94 0 0 0
25/07/2018
15.64
 500 14.65 15.64 15.19 0 0 0
24/07/2018
14.65
 0 14.38 14.65 14.65 0 0 0
23/07/2018
14.38
 4,000 15.19 16.18 14.38 0 0 0
20/07/2018
15.19
 4,800 13.49 15.28 14.38 0 0 0
19/07/2018
13.49
 28,300 13.49 13.49 13.49 0 0 0
18/07/2018
13.49
 1,300 13.49 13.49 13.49 0 0 0
17/07/2018
13.49
 500 13.13 13.49 13.49 0 0 0
16/07/2018
13.13
 12,400 13.04 13.49 13.13 0 0 0
13/07/2018
13.04
 1,300 13.04 13.04 13.04 0 0 0
12/07/2018
13.04
 800 12.59 13.04 13.04 0 0 0
11/07/2018
12.59
 83,101 13.58 13.58 11.60 0 0 0
10/07/2018
13.58
 76,100 13.49 13.58 13.58 0 0 0
09/07/2018
13.49
 6,700 13.40 14.38 13.49 0 0 0
06/07/2018
13.40
 222,600 13.40 13.49 11.60 25,000 0 0.4
05/07/2018
13.40
 14,500 14.21 14.29 13.40 0 2,200 -0.0
04/07/2018
14.21
 46,200 16.18 16.18 14.21 0 46,200 -0.7
03/07/2018
16.18
 3,200 17.53 18.70 16.18 0 1,300 -0.0
02/07/2018
17.53
 100 17.08 17.53 17.53 0 0 0
29/06/2018
17.08
 7,200 17.98 19.42 17.08 0 7,000 -0.1
28/06/2018
17.98
 300 19.78 19.78 17.98 0 300 -0.0
27/06/2018
19.78
 5,100 19.60 19.78 19.24 5,000 0 0.1
26/06/2018
19.60
 0 19.60 19.60 19.60 0 0 0
25/06/2018
19.60
 100 19.51 19.60 19.60 0 0 0
22/06/2018
19.51
 15,200 17.98 19.51 17.89 15,000 0 0.3
21/06/2018
17.98
 200 17.08 18.16 17.98 0 0 0
20/06/2018
17.08
 300 17.53 17.53 17.08 20,000 0 0.3
19/06/2018
17.53
 555 17.98 18.16 17.53 0 0 0
18/06/2018
17.98
 100 17.98 17.98 17.98 0 0 0
15/06/2018
17.98
 32,400 18.43 18.88 16.18 0 0 0
14/06/2018
18.43
 200 17.98 18.70 18.43 0 0 0
13/06/2018
17.98
 300 17.98 18.79 17.98 0 0 0
12/06/2018
17.98
 2,100 18.43 19.33 17.98 0 0 0
11/06/2018
18.43
 700 18.88 18.88 18.43 0 0 0
08/06/2018
18.88
 9,800 17.98 20.68 17.98 0 0 0
07/06/2018
17.98
 52,000 18.88 22.39 17.98 0 0 0
06/06/2018
18.88
 92,700 20.95 22.03 18.88 68,000 0 1.5
05/06/2018
20.95
 100 19.51 20.95 20.95 0 0 0
04/06/2018
19.51
 3,100 20.23 21.31 19.51 0 0 0
01/06/2018
20.23
 800 21.13 21.13 19.78 0 0 0
31/05/2018
21.13
 0 21.13 21.13 21.13 0 0 0
30/05/2018
21.13
 0 21.58 21.13 21.13 0 0 0
29/05/2018
21.58
 8,900 21.13 21.58 19.78 8,000 0 0.2
28/05/2018
21.13
 4,300 22.93 22.93 19.60 4,000 0 0.1
25/05/2018
22.93
 0 22.93 22.93 22.93 0 0 0
24/05/2018
22.93
 0 22.93 22.93 22.93 0 0 0
23/05/2018
22.93
 100 19.78 22.93 22.93 0 0 0
22/05/2018
19.78
 600 19.78 21.13 19.78 0 0 0
21/05/2018
19.78
 7,100 19.96 22.93 19.78 50,000 0 0.9
18/05/2018
19.96
 1,100 22.48 22.48 19.96 0 0 0
17/05/2018
22.48
 100 21.40 22.48 22.48 0 0 0
16/05/2018
21.40
 10,500 21.13 21.49 19.78 8,900 0 0.2
15/05/2018
21.13
 100 21.49 21.49 21.13 0 0 0
14/05/2018
21.49
 0 21.49 21.49 21.49 0 0 0
11/05/2018
21.49
 100 20.68 21.49 21.49 0 0 0
10/05/2018
20.68
 1,400 19.96 22.39 20.14 1,100 0 0.0
09/05/2018
19.96
 300 22.39 22.39 19.96 0 0 0
08/05/2018
22.39
 101,600 20.68 22.48 18.88 35,000 0 0.8
07/05/2018
20.68
 11,900 23.11 23.11 19.87 0 0 0
04/05/2018
23.11
 4,700 22.93 23.11 23.11 0 0 0
03/05/2018
22.93
 1,300 23.02 23.11 22.84 100 0 0.0
02/05/2018
23.02
 13,900 22.48 23.02 22.48 0 0 0
27/04/2018
22.48
 33,200 22.39 22.48 22.48 30,900 0 0.8
26/04/2018
22.39
 28,200 22.48 22.48 22.39 28,100 0 0.7
24/04/2018
22.48
 21,100 22.48 22.93 22.48 21,000 0 0.5
23/04/2018
22.48
 31,600 23.11 23.11 22.48 30,000 0 0
20/04/2018
23.11
 20,200 23.02 23.11 22.93 20,000 0 0.5
19/04/2018
23.02
 30,000 23.11 23.11 22.30 25,500 0 0.6
18/04/2018
23.11
 10,500 23.11 23.11 23.02 10,500 0 0.3
17/04/2018
23.11
 58,000 23.11 23.11 22.48 55,000 0 1.4
16/04/2018
23.11
 55,000 23.20 23.20 23.02 55,000 0 1.4
13/04/2018
23.20
 36,600 23.11 23.38 22.66 33,000 500 0.8
12/04/2018
23.11
 100,200 23.20 23.20 22.48 96,000 0 2.5
11/04/2018
23.20
 77,400 23.38 23.38 22.48 70,000 0 0
10/04/2018
23.38
 63,800 23.82 23.82 22.75 60,000 0 1.6
09/04/2018
23.82
 71,600 23.20 24.09 22.75 60,000 0 1.6
06/04/2018
23.20
 70,500 23.56 23.56 22.93 65,000 0 1.7
05/04/2018
23.56
 206,800 23.38 23.65 23.02 191,500 0 5.0
04/04/2018
23.38
 60,400 23.65 23.65 23.02 56,700 0 1.5
03/04/2018
23.65
 49,300 23.11 24.27 22.93 30,000 0 0.8
02/04/2018
23.11
 47,800 22.39 23.11 22.48 35,000 0 0.9
30/03/2018
22.39
 46,000 21.40 22.48 21.67 40,000 0 1.0
29/03/2018
21.40
 272,700 21.49 22.75 21.13 163,000 0 3.9
28/03/2018
21.49
 433,200 21.58 23.56 20.23 363,800 0 8.7
27/03/2018
21.58
 362,200 21.58 24.09 18.70 200,000 0 4.8
26/03/2018
21.58
 198,500 21.13 21.94 20.41 100,000 0 2.4
23/03/2018
21.13
 97,700 20.14 21.40 19.78 75,000 0 1.7
22/03/2018
20.14
 135,400 17.80 20.14 17.80 85,500 0 1.8
21/03/2018
17.80
 63,600 17.98 18.43 17.17 0 0 0
20/03/2018
17.98
 101,100 19.06 19.06 17.17 0 0 0
19/03/2018
19.06
 14,000 17.98 19.06 18.16 0 0 0
16/03/2018
17.98
 33,500 17.35 19.33 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |