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

53.20
-0.40
(-0.75%)
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
(2026-04-01) 		-0.90 -1.66% 10,324,100 -1,015,550 -60.9
52.50
57.30
53.20
2 tháng
(2026-03-02) 		-11.80 -18.15% 29,484,100 -3,453,750 -208.5
50.50
65
53.20
3 tháng
(2026-02-02) 		-16.49 -23.67% 50,881,200 -8,825,850 -570.7
50.50
72.74
53.20
6 tháng
(2025-11-03) 		-11.68 -18% 97,236,500 -15,432,250 -998.5
50.50
78.64
53.20
12 tháng
(2025-05-06) 		-1.85 -3.35% 160,476,700 -12,417,918 -852.7
50.50
78.64
53.20
24 tháng
(2024-05-13) 		-1.21 -2.23% 303,427,800 -6,966,736 -479.5
50.50
80.41
53.20
36 tháng
(2023-05-17) 		-20.83 -28.13% 417,998,700 -11,090,252 -759.2
48.90
80.41
53.20
60 tháng
(2021-05-27) 		3.39 6.81% 540,664,500 -2,215,207 -60.6
36.49
92.87
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
68.91
 228,600 69.69 69.99 68.91 17,200 51,300 -2.4
13/02/2025
68.91
 164,600 69.30 69.30 68.51 6,700 51,500 -3.1
12/02/2025
69.30
 213,900 69.10 70.28 68.81 3,300 8,800 -0.4
11/02/2025
68.91
 233,900 69.79 70.18 68.81 5,600 23,300 -1.3
10/02/2025
69.69
 410,500 68.81 71.66 68.81 24,800 114,000 -6.4
07/02/2025
68.81
 303,700 69.30 69.89 68.81 9,700 109,700 -7.0
06/02/2025
69.59
 335,500 71.17 71.17 69.59 5,700 102,400 -6.9
05/02/2025
70.58
 347,200 69.10 70.68 69.00 33,400 3,500 2.1
04/02/2025
69.10
 258,800 68.81 69.30 68.51 13,200 1,100 0.8
03/02/2025
68.42
 176,700 67.73 68.81 67.24 22,200 18,500 0.3
24/01/2025
68.12
 281,400 66.65 68.12 66.25 24,200 25,200 -0.1
23/01/2025
66.84
 177,600 66.25 66.84 66.15 33,200 20,700 0.9
22/01/2025
66.25
 237,800 67.83 67.92 66.25 7,000 73,600 -4.5
21/01/2025
67.53
 237,700 67.83 68.32 67.04 10,800 66,900 -3.8
20/01/2025
67.92
 157,100 68.02 68.32 67.43 4,600 7,100 -0.2
17/01/2025
68.02
 133,900 67.73 68.61 67.53 11,100 44,600 -2.3
16/01/2025
68.12
 243,000 68.81 68.81 67.24 6,500 36,800 -2.1
15/01/2025
68.02
 182,600 69.69 69.69 68.02 400 61,800 -4.3
14/01/2025
68.81
 294,400 68.71 69.99 68.22 8,000 65,900 -4.1
13/01/2025
68.71
 226,000 67.92 68.71 67.14 17,000 13,750 0.2
10/01/2025
68.81
 446,700 70.28 70.97 65.37 21,800 10,500 0.8
09/01/2025
70.28
 292,500 71.56 72.05 70.28 29,700 9,900 1.4
08/01/2025
71.36
 362,400 71.86 72.45 71.27 50,100 4,600 3.3
07/01/2025
71.36
 1,282,500 69.10 72.74 68.61 75,800 18,400 4.2
06/01/2025
69.10
 168,500 68.51 69.30 67.83 11,300 12,900 -0.1
03/01/2025
69.30
 184,100 68.91 69.30 68.61 6,700 4,300 0.2
02/01/2025
69.59
 202,200 68.81 69.59 68.61 53,738 28,600 1.8
31/12/2024
69.69
 435,100 68.61 69.69 67.53 21,900 12,300 0.7
30/12/2024
68.61
 233,500 67.63 68.81 67.04 7,800 29,800 -1.5
27/12/2024
68.61
 261,500 68.51 68.61 67.63 27,100 14,700 0.9
26/12/2024
68.51
 156,700 68.12 68.81 67.63 25,000 24,700 0.0
25/12/2024
68.12
 686,500 66.74 69.20 66.55 107,300 2,600 7.2
24/12/2024
66.74
 142,500 66.84 66.84 66.15 32,200 1,900 2.1
23/12/2024
66.74
 176,400 66.84 66.84 66.35 22,800 200 1.5
20/12/2024
66.55
 163,900 65.37 66.55 65.17 16,600 300 1.1
19/12/2024
65.37
 142,600 65.86 66.35 65.37 0 9,400 -0.6
18/12/2024
66.65
 92,600 66.65 66.65 66.06 410 1,700 -0.1
17/12/2024
66.65
 124,200 66.84 66.84 66.25 13,400 10,800 0.2
16/12/2024
66.84
 248,900 66.55 66.84 65.47 33,200 5,300 1.9
13/12/2024
66.55
 145,300 66.35 66.55 65.56 7,500 12,900 -0.4
12/12/2024
66.35
 167,300 65.96 66.55 65.56 26,500 7,300 1.3
11/12/2024
65.86
 199,200 66.84 66.84 65.66 5,700 104,600 -6.6
10/12/2024
66.84
 174,600 66.84 67.04 66.15 4,100 4,200 -0.0
09/12/2024
66.74
 172,800 66.35 66.84 65.96 4,700 15,350 -0.7
06/12/2024
66.15
 189,400 66.45 67.14 65.96 3,900 78,100 -5.0
05/12/2024
66.84
 321,600 64.19 66.84 64.09 14,700 3,500 0.7
04/12/2024
64.09
 146,300 64.68 65.17 64.09 2,400 4,700 -0.2
03/12/2024
65.27
 200,200 64.78 65.37 64.68 3,100 1,600 0.1
02/12/2024
65.37
 136,500 65.66 65.66 64.58 700 8,100 -0.5
29/11/2024
65.37
 154,200 64.97 65.37 64.38 3,500 7,100 -0.2
28/11/2024
65.07
 109,000 64.97 65.27 64.68 7,600 2,900 0.3
27/11/2024
64.97
 108,700 64.19 64.97 64.19 2,900 16,600 -0.9
26/11/2024
64.97
 250,300 64.29 65.27 64.29 18,100 2,400 1.0
25/11/2024
64.58
 130,000 64.68 64.68 63.89 18,600 7,300 0.7
22/11/2024
64.68
 125,300 63.89 64.68 63.70 3,500 4,700 -0.1
21/11/2024
64.38
 220,300 64.68 64.68 63.70 20,000 9,500 0.7
20/11/2024
64.58
 251,900 62.91 64.68 62.03 12,600 17,200 -0.3
19/11/2024
62.91
 295,200 66.25 66.25 62.91 5,000 28,200 -1.5
18/11/2024
65.86
 410,800 65.56 66.25 64.58 9,100 8,800 0.0
15/11/2024
66.84
 234,500 67.63 67.63 66.45 5,300 5,700 -0.0
14/11/2024
67.43
 761,600 66.15 67.73 66.15 26,700 8,600 1.2
13/11/2024
66.74
 180,300 66.35 66.74 65.76 28,200 3,700 1.7
12/11/2024
66.65
 297,600 66.35 66.84 65.96 82,100 5,000 5.2
11/11/2024
66.35
 227,200 65.66 66.35 64.88 52,600 20,700 2.2
08/11/2024
65.47
 247,600 65.96 66.06 65.47 53,600 1,200 3.5
07/11/2024
66.25
 246,500 66.15 66.65 65.86 3,700 115,800 -7.5
06/11/2024
66.25
 603,600 64.68 66.84 64.68 0 0 0
05/11/2024
64.68
 85,700 64.68 64.88 64.09 29,000 2,700 1.7
04/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2024
64.68
 194,700 64.78 64.78 63.30 55,000 21,300 2.2
01/11/2024
64.58
 137,800 64.97 64.97 64.10 52,200 8,700 2.9
31/10/2024
64.97
 143,900 64.19 64.97 64.00 54,000 10,000 3.0
30/10/2024
64.29
 203,400 64.68 65.26 64.29 1,900 82,200 -5.4
29/10/2024
64.68
 163,200 63.32 64.68 63.32 15,700 2,900 0.8
28/10/2024
63.32
 98,000 63.42 63.61 63.13 3,800 4,500 -0.0
25/10/2024
63.52
 105,100 63.52 63.71 63.23 24,900 3,200 1.4
24/10/2024
63.71
 117,000 63.61 63.81 63.23 23,400 700 1.5
23/10/2024
63.52
 181,800 62.94 63.81 62.94 14,900 10,400 0.3
22/10/2024
62.94
 575,700 64.39 64.39 62.94 6,400 10,700 -0.3
21/10/2024
64.39
 215,700 65.16 65.65 64.39 22,200 700 1.4
18/10/2024
65.36
 195,600 65.65 66.32 65.36 1,300 0 0.1
17/10/2024
65.36
 241,900 65.94 65.94 64.87 50,200 12,100 2.6
16/10/2024
65.65
 206,500 66.03 66.03 65.36 35,800 37,900 -0.1
15/10/2024
65.65
 272,000 65.94 66.71 65.65 1,700 52,500 -3.5
14/10/2024
66.13
 232,700 66.13 66.32 65.65 85,700 55,400 2.1
11/10/2024
66.13
 296,400 66.32 66.32 65.55 44,000 122,000 -5.3
10/10/2024
66.13
 243,800 66.23 66.61 66.13 4,100 89,600 -5.9
09/10/2024
66.23
 303,300 66.52 67.00 65.94 21,500 80,100 -4.0
08/10/2024
66.52
 184,600 66.23 66.52 65.74 77,900 43,000 2.4
07/10/2024
66.23
 289,500 65.84 66.32 65.36 79,300 40,800 2.7
04/10/2024
65.74
 516,400 67.29 67.29 65.65 51,100 47,600 0.2
03/10/2024
66.90
 541,800 67.00 68.07 65.84 136,200 2,900 9.2
02/10/2024
67.29
 495,400 68.07 68.07 67.29 1,600 44,900 -3.0
01/10/2024
68.07
 428,300 67.97 68.65 67.78 31,900 20,200 0.8
30/09/2024
67.97
 521,600 69.03 69.03 67.78 101,800 241,500 -9.8
27/09/2024
69.03
 465,700 69.71 69.71 68.94 102,500 22,500 5.7
26/09/2024
69.71
 720,400 70.20 71.17 69.62 173,100 252,300 -5.8
25/09/2024
70.20
 443,800 69.71 70.20 69.52 152,400 91,000 4.5
24/09/2024
69.71
 444,300 68.74 70.20 68.74 47,400 28,100 1.4
23/09/2024
69.23
 244,300 69.03 69.33 68.45 111,800 2,700 7.8
20/09/2024
69.03
 371,100 70.20 70.20 69.03 51,600 75,300 -1.7

Chính sách bảo mật | Điều khoản sử dụng |