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)
24/09/2024
70.92
 444,300 69.94 71.41 69.94 47,400 28,100 1.4
23/09/2024
70.43
 244,300 70.23 70.53 69.64 111,800 2,700 7.8
20/09/2024
70.23
 371,100 71.41 71.41 70.23 51,600 75,300 -1.7
19/09/2024
70.82
 346,300 70.33 70.82 69.84 155,500 1,000 11.1
18/09/2024
70.33
 351,200 70.23 70.33 69.64 112,300 3,700 7.8
17/09/2024
70.33
 235,300 69.25 70.33 68.56 155,400 900 11.0
16/09/2024
69.25
 494,300 70.03 70.03 68.46 105,300 110,300 -0.3
13/09/2024
69.84
 291,100 70.23 70.33 69.64 130,800 1,700 9.2
12/09/2024
70.33
 417,500 70.43 70.43 69.64 155,400 112,400 3.1
11/09/2024
70.33
 375,100 69.94 70.43 69.74 202,900 2,700 14.3
10/09/2024
70.43
 450,600 70.43 70.92 69.54 203,200 12,000 13.7
09/09/2024
70.13
 418,200 70.03 70.92 69.74 0 0 0
06/09/2024
70.92
 424,600 70.33 70.92 69.74 253,800 7,500 17.7
05/09/2024
70.82
 507,400 70.92 70.92 69.54 202,300 13,500 13.6
04/09/2024
70.92
 418,300 69.25 70.92 69.25 202,700 13,500 13.6
30/08/2024
70.92
 408,400 70.33 70.92 69.84 226,500 9,800 15.6
29/08/2024
70.43
 775,900 68.16 70.43 68.16 177,100 25,800 10.8
28/08/2024
68.46
 649,800 69.05 69.44 68.16 104,600 24,200 5.6
27/08/2024
69.15
 1,290,900 69.94 69.94 68.06 131,800 6,800 8.8
26/08/2024
69.84
 900,400 71.71 71.71 69.84 36,800 69,900 -2.4
23/08/2024
71.31
 750,100 71.41 72.89 70.43 54,700 72,500 -1.3
22/08/2024
70.92
 447,600 70.92 71.41 70.53 28,200 27,200 0.1
21/08/2024
70.92
 851,000 71.31 71.31 70.43 42,400 121,100 -5.7
20/08/2024
71.41
 655,300 71.41 72.30 70.92 27,700 100,200 -5.3
19/08/2024
71.41
 785,800 71.81 72.89 71.31 41,200 140,700 -7.2
16/08/2024
71.22
 943,900 69.94 71.71 69.74 55,500 184,200 -9.3
15/08/2024
69.74
 541,900 71.02 71.02 69.64 11,700 61,600 -3.6
14/08/2024
70.92
 1,250,100 70.13 73.38 69.74 44,500 139,100 -6.9
13/08/2024
70.13
 688,200 69.64 70.82 69.05 158,000 60,200 7.0
12/08/2024
70.13
 466,200 70.23 71.61 69.94 13,500 63,700 -3.6
09/08/2024
70.43
 559,800 70.43 70.92 69.44 75,900 127,000 -3.6
08/08/2024
70.43
 928,300 69.84 70.82 68.46 309,100 104,900 14.6
07/08/2024
70.92
 897,400 69.94 70.92 68.26 353,000 95,200 18.6
06/08/2024
69.94
 1,152,400 66.49 70.92 65.40 424,000 48,000 26.3
05/08/2024
66.49
 1,281,800 66.00 66.98 64.03 410,400 18,300 26.1
02/08/2024
67.77
 1,409,500 64.42 68.36 64.42 269,200 103,300 11.2
01/08/2024
66.88
 2,297,100 71.41 71.61 66.88 296,000 220,500 4.7
31/07/2024
71.91
 836,100 71.91 71.91 71.12 301,200 132,900 12.3
30/07/2024
72.20
 829,900 72.30 72.30 70.72 258,700 2,400 18.7
29/07/2024
72.20
 796,500 71.61 72.50 70.53 258,700 2,400 18.7
26/07/2024
71.41
 1,909,300 68.06 71.91 68.06 469,500 19,300 32.4
25/07/2024
68.06
 961,800 65.11 68.85 64.72 176,100 26,500 10.4
24/07/2024
65.90
 803,600 64.91 65.90 63.83 341,200 93,500 16.5
23/07/2024
65.70
 1,200,100 66.29 66.88 65.70 656,100 167,800 32.9
22/07/2024
66.69
 1,161,000 66.78 66.78 65.11 293,700 79,000 14.5
19/07/2024
66.78
 926,200 66.49 66.88 65.80 183,200 29,400 10.4
18/07/2024
66.98
 1,255,300 66.00 66.98 64.32 230,300 163,100 4.7
17/07/2024
66.39
 1,646,600 67.67 67.67 63.14 237,500 140,900 6.3
16/07/2024
67.47
 1,636,300 66.69 67.87 65.70 308,100 77,800 15.8
15/07/2024
66.19
 1,532,100 64.52 66.49 64.22 244,400 30,200 14.3
12/07/2024
64.03
 576,000 64.03 64.52 63.63 4,900 49,700 -2.9
11/07/2024
63.73
 603,700 65.01 65.11 63.73 75,100 5,300 4.5
10/07/2024
64.32
 755,900 65.80 65.80 64.32 20,700 16,100 0.3
09/07/2024
65.70
 1,678,400 64.03 66.09 64.03 143,600 1,600 9.4
08/07/2024
63.63
 1,253,500 63.04 64.42 63.04 49,900 21,900 1.8
05/07/2024
63.04
 451,100 62.55 63.04 62.25 101,900 19,900 5.3
04/07/2024
62.84
 446,500 63.04 63.04 62.25 102,900 8,500 6.0
03/07/2024
62.94
 545,500 63.24 63.24 62.25 67,300 31,200 2.3
02/07/2024
62.84
 659,100 62.25 62.94 61.96 52,000 253,300 -12.7
01/07/2024
62.15
 452,100 63.04 63.24 62.15 7,300 45,300 -2.4
28/06/2024
62.84
 1,137,000 64.81 64.81 61.86 188,600 5,900 11.7
27/06/2024
64.22
 1,488,600 65.01 66.69 64.22 41,300 48,100 -0.4
26/06/2024
65.01
 2,336,700 61.96 65.01 60.97 214,400 14,000 13.0
25/06/2024
62.06
 409,300 60.97 62.06 60.18 56,700 60,700 -0.2
24/06/2024
60.97
 943,800 63.04 63.04 60.48 111,700 102,800 0.5
21/06/2024
63.04
 689,000 63.63 63.83 62.45 55,200 131,000 -4.9
20/06/2024
63.04
 1,459,500 61.96 64.22 61.66 150,100 158,600 -0.5
19/06/2024
61.76
 509,900 61.66 61.76 60.87 133,000 50,000 5.2
18/06/2024
61.66
 355,700 60.97 61.66 60.87 63,600 800 3.9
17/06/2024
60.97
 502,300 62.25 62.25 60.78 2,900 13,300 -0.7
14/06/2024
61.86
 799,500 63.53 63.63 61.86 101,400 9,600 5.8
13/06/2024
63.43
 670,000 63.43 63.63 62.65 263,900 10,100 16.3
12/06/2024
63.24
 660,400 61.66 63.24 61.37 192,300 15,300 11.3
11/06/2024
61.96
 660,700 62.65 62.84 61.56 22,700 6,500 1.0
10/06/2024
62.35
 723,800 63.73 63.73 62.35 14,200 77,300 -4.0
07/06/2024
63.63
 675,000 64.03 64.03 62.45 102,000 9,500 5.9
06/06/2024
63.63
 1,095,800 62.65 64.03 62.65 11,900 72,200 -3.9
05/06/2024
62.65
 2,520,900 62.06 64.32 61.27 87,200 27,600 3.8
04/06/2024
61.37
 475,600 62.15 62.25 61.27 1,500 39,400 -2.4
03/06/2024
62.06
 1,024,900 60.68 62.55 60.48 37,600 103,300 -4.1
31/05/2024
59.89
 296,900 60.09 60.87 59.69 9,700 3,200 0.4
30/05/2024
60.09
 1,124,100 60.58 61.27 59.20 9,600 191,200 -11.1
29/05/2024
60.97
 719,600 61.56 61.86 60.58 3,700 126,900 -7.7
28/05/2024
61.76
 538,900 61.96 61.96 61.07 2,800 65,000 -3.9
27/05/2024
61.17
 728,700 60.48 62.06 59.59 57,200 129,700 -4.5
24/05/2024
60.58
 1,660,200 63.04 63.43 59.89 67,500 9,800 3.5
23/05/2024
63.24
 1,422,500 62.15 63.43 61.56 98,000 81,600 1.1
22/05/2024
62.15
 1,534,700 63.93 63.93 61.66 14,700 111,400 -6.1
21/05/2024
63.34
 2,202,000 62.94 64.12 62.15 11,600 45,900 -2.2
20/05/2024
61.96
 2,045,300 59.79 61.96 59.69 73,100 161,700 -5.7
17/05/2024
57.92
 460,400 57.23 58.61 57.23 3,800 13,700 -0.6
16/05/2024
57.23
 448,400 58.02 58.02 57.23 3,700 26,500 -1.3
15/05/2024
57.72
 409,500 58.12 58.12 57.33 3,000 32,900 -1.8
14/05/2024
57.52
 1,237,200 56.15 57.82 55.46 31,400 201,600 -9.7
13/05/2024
55.36
 409,100 56.83 57.13 54.96 8,000 10,700 -0.2
10/05/2024
56.15
 490,100 57.62 57.72 55.65 14,300 36,900 -1.3
09/05/2024
57.13
 1,730,800 53.58 57.13 53.58 151,100 12,600 7.8
08/05/2024
53.68
 510,400 53.98 53.98 52.80 17,100 12,300 0.3
07/05/2024
53.98
 420,400 54.47 54.77 53.78 3,000 14,300 -0.6
06/05/2024
54.27
 508,000 53.19 54.37 53.09 11,600 6,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |