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

40.45
0.05
(0.12%)
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
(2026-08-18) 		-2.20 -5.16% 19,309,800 -2,423,800 -140.1
38.85
71
40.45
2 tháng
(2026-07-20) 		-0.55 -1.34% 39,317,100 -6,625,400 -303.6
35
71
40.45
3 tháng
(2026-06-19) 		-12.90 -24.20% 45,821,500 -6,913,400 -319.0
35
71
40.45
6 tháng
(2026-03-23) 		-10.10 -20% 75,806,700 -8,278,100 -391.9
35
71
40.45
12 tháng
(2025-09-22) 		-26.15 -39.29% 168,647,000 -20,895,600 -1,209.6
35
78.64
40.45
24 tháng
(2024-09-27) 		-28.63 -41.48% 289,107,500 -16,397,608 -992.2
35
80.41
40.45
36 tháng
(2023-10-03) 		-25.03 -38.25% 470,973,400 -13,706,924 -793.1
35
80.41
40.45
60 tháng
(2021-10-13) 		-3.34 -7.63% 612,737,300 -4,715,779 -99.8
35
92.87
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |