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)
19/02/2025
71.30
 494,200 69.60 71.30 69.50 39,005 10,900 2.0
18/02/2025
69.50
 157,200 69.80 70 69.30 4,100 49,300 -3.1
17/02/2025
69.80
 279,800 70.10 70.30 69.80 2,800 53,300 -3.5
14/02/2025
70.10
 228,600 70.90 71.20 70.10 17,200 51,300 -2.4
13/02/2025
70.10
 164,600 70.50 70.50 69.70 6,700 51,500 -3.1
12/02/2025
70.50
 213,900 70.30 71.50 70 3,300 8,800 -0.4
11/02/2025
70.10
 233,900 71 71.40 70 5,600 23,300 -1.3
10/02/2025
70.90
 410,500 70 72.90 70 24,800 114,000 -6.4
07/02/2025
70
 303,700 70.50 71.10 70 9,700 109,700 -7.0
06/02/2025
70.80
 335,500 72.40 72.40 70.80 5,700 102,400 -6.9
05/02/2025
71.80
 347,200 70.30 71.90 70.20 33,400 3,500 2.1
04/02/2025
70.30
 258,800 70 70.50 69.70 13,200 1,100 0.8
03/02/2025
69.60
 176,700 68.90 70 68.40 22,200 18,500 0.3
24/01/2025
69.30
 281,400 67.80 69.30 67.40 24,200 25,200 -0.1
23/01/2025
68
 177,600 67.40 68 67.30 33,200 20,700 0.9
22/01/2025
67.40
 237,800 69 69.10 67.40 7,000 73,600 -4.5
21/01/2025
68.70
 237,700 69 69.50 68.20 10,800 66,900 -3.8
20/01/2025
69.10
 157,100 69.20 69.50 68.60 4,600 7,100 -0.2
17/01/2025
69.20
 133,900 68.90 69.80 68.70 11,100 44,600 -2.3
16/01/2025
69.30
 243,000 70 70 68.40 6,500 36,800 -2.1
15/01/2025
69.20
 182,600 70.90 70.90 69.20 400 61,800 -4.3
14/01/2025
70
 294,400 69.90 71.20 69.40 8,000 65,900 -4.1
13/01/2025
69.90
 226,000 69.10 69.90 68.30 17,000 13,750 0.2
10/01/2025
70
 446,700 71.50 72.20 66.50 21,800 10,500 0.8
09/01/2025
71.50
 292,500 72.80 73.30 71.50 29,700 9,900 1.4
08/01/2025
72.60
 362,400 73.10 73.70 72.50 50,100 4,600 3.3
07/01/2025
72.60
 1,282,500 70.30 74 69.80 75,800 18,400 4.2
06/01/2025
70.30
 168,500 69.70 70.50 69 11,300 12,900 -0.1
03/01/2025
70.50
 184,100 70.10 70.50 69.80 6,700 4,300 0.2
02/01/2025
70.80
 202,200 70 70.80 69.80 53,738 28,600 1.8
31/12/2024
70.90
 435,100 69.80 70.90 68.70 21,900 12,300 0.7
30/12/2024
69.80
 233,500 68.80 70 68.20 7,800 29,800 -1.5
27/12/2024
69.80
 261,500 69.70 69.80 68.80 27,100 14,700 0.9
26/12/2024
69.70
 156,700 69.30 70 68.80 25,000 24,700 0.0
25/12/2024
69.30
 686,500 67.90 70.40 67.70 107,300 2,600 7.2
24/12/2024
67.90
 142,500 68 68 67.30 32,200 1,900 2.1
23/12/2024
67.90
 176,400 68 68 67.50 22,800 200 1.5
20/12/2024
67.70
 163,900 66.50 67.70 66.30 16,600 300 1.1
19/12/2024
66.50
 142,600 67 67.50 66.50 0 9,400 -0.6
18/12/2024
67.80
 92,600 67.80 67.80 67.20 410 1,700 -0.1
17/12/2024
67.80
 124,200 68 68 67.40 13,400 10,800 0.2
16/12/2024
68
 248,900 67.70 68 66.60 33,200 5,300 1.9
13/12/2024
67.70
 145,300 67.50 67.70 66.70 7,500 12,900 -0.4
12/12/2024
67.50
 167,300 67.10 67.70 66.70 26,500 7,300 1.3
11/12/2024
67
 199,200 68 68 66.80 5,700 104,600 -6.6
10/12/2024
68
 174,600 68 68.20 67.30 4,100 4,200 -0.0
09/12/2024
67.90
 172,800 67.50 68 67.10 4,700 15,350 -0.7
06/12/2024
67.30
 189,400 67.60 68.30 67.10 3,900 78,100 -5.0
05/12/2024
68
 321,600 65.30 68 65.20 14,700 3,500 0.7
04/12/2024
65.20
 146,300 65.80 66.30 65.20 2,400 4,700 -0.2
03/12/2024
66.40
 200,200 65.90 66.50 65.80 3,100 1,600 0.1
02/12/2024
66.50
 136,500 66.80 66.80 65.70 700 8,100 -0.5
29/11/2024
66.50
 154,200 66.10 66.50 65.50 3,500 7,100 -0.2
28/11/2024
66.20
 109,000 66.10 66.40 65.80 7,600 2,900 0.3
27/11/2024
66.10
 108,700 65.30 66.10 65.30 2,900 16,600 -0.9
26/11/2024
66.10
 250,300 65.40 66.40 65.40 18,100 2,400 1.0
25/11/2024
65.70
 130,000 65.80 65.80 65 18,600 7,300 0.7
22/11/2024
65.80
 125,300 65 65.80 64.80 3,500 4,700 -0.1
21/11/2024
65.50
 220,300 65.80 65.80 64.80 20,000 9,500 0.7
20/11/2024
65.70
 251,900 64 65.80 63.10 12,600 17,200 -0.3
19/11/2024
64
 295,200 67.40 67.40 64 5,000 28,200 -1.5
18/11/2024
67
 410,800 66.70 67.40 65.70 9,100 8,800 0.0
15/11/2024
68
 234,500 68.80 68.80 67.60 5,300 5,700 -0.0
14/11/2024
68.60
 761,600 67.30 68.90 67.30 26,700 8,600 1.2
13/11/2024
67.90
 180,300 67.50 67.90 66.90 28,200 3,700 1.7
12/11/2024
67.80
 297,600 67.50 68 67.10 82,100 5,000 5.2
11/11/2024
67.50
 227,200 66.80 67.50 66 52,600 20,700 2.2
08/11/2024
66.60
 247,600 67.10 67.20 66.60 53,600 1,200 3.5
07/11/2024
67.40
 246,500 67.30 67.80 67 3,700 115,800 -7.5
06/11/2024
67.40
 603,600 65.80 68 65.80 0 0 0
05/11/2024
65.80
 85,700 65.80 66 65.20 29,000 2,700 1.7
04/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2024
65.80
 194,700 65.90 65.90 64.40 55,000 21,300 2.2
01/11/2024
65.70
 137,800 66.09 66.09 65.21 52,200 8,700 2.9
31/10/2024
66.09
 143,900 65.31 66.09 65.11 54,000 10,000 3.0
30/10/2024
65.40
 203,400 65.80 66.39 65.40 1,900 82,200 -5.4
29/10/2024
65.80
 163,200 64.42 65.80 64.42 15,700 2,900 0.8
28/10/2024
64.42
 98,000 64.52 64.72 64.22 3,800 4,500 -0.0
25/10/2024
64.62
 105,100 64.62 64.81 64.32 24,900 3,200 1.4
24/10/2024
64.81
 117,000 64.72 64.91 64.32 23,400 700 1.5
23/10/2024
64.62
 181,800 64.03 64.91 64.03 14,900 10,400 0.3
22/10/2024
64.03
 575,700 65.50 65.50 64.03 6,400 10,700 -0.3
21/10/2024
65.50
 215,700 66.29 66.78 65.50 22,200 700 1.4
18/10/2024
66.49
 195,600 66.78 67.47 66.49 1,300 0 0.1
17/10/2024
66.49
 241,900 67.08 67.08 66.00 50,200 12,100 2.6
16/10/2024
66.78
 206,500 67.18 67.18 66.49 35,800 37,900 -0.1
15/10/2024
66.78
 272,000 67.08 67.87 66.78 1,700 52,500 -3.5
14/10/2024
67.28
 232,700 67.28 67.47 66.78 85,700 55,400 2.1
11/10/2024
67.28
 296,400 67.47 67.47 66.69 44,000 122,000 -5.3
10/10/2024
67.28
 243,800 67.37 67.77 67.28 4,100 89,600 -5.9
09/10/2024
67.37
 303,300 67.67 68.16 67.08 21,500 80,100 -4.0
08/10/2024
67.67
 184,600 67.37 67.67 66.88 77,900 43,000 2.4
07/10/2024
67.37
 289,500 66.98 67.47 66.49 79,300 40,800 2.7
04/10/2024
66.88
 516,400 68.46 68.46 66.78 51,100 47,600 0.2
03/10/2024
68.06
 541,800 68.16 69.25 66.98 136,200 2,900 9.2
02/10/2024
68.46
 495,400 69.25 69.25 68.46 1,600 44,900 -3.0
01/10/2024
69.25
 428,300 69.15 69.84 68.95 31,900 20,200 0.8
30/09/2024
69.15
 521,600 70.23 70.23 68.95 101,800 241,500 -9.8
27/09/2024
70.23
 465,700 70.92 70.92 70.13 102,500 22,500 5.7
26/09/2024
70.92
 720,400 71.41 72.40 70.82 173,100 252,300 -5.8
25/09/2024
71.41
 443,800 70.92 71.41 70.72 152,400 91,000 4.5

Chính sách bảo mật | Điều khoản sử dụng |