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

54.10
0
(0%)
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% 19,597,900 -3,503,300 -220.8
53.40
67.30
54.10
2 tháng
(2026-01-19) 		-23.36 -30.16% 51,274,600 -9,318,800 -611.0
53.40
78.64
54.10
3 tháng
(2025-12-18) 		-6.16 -10.22% 72,977,800 -14,042,600 -918.1
53.40
78.64
54.10
6 tháng
(2025-09-19) 		-13.63 -20.12% 87,399,800 -12,846,700 -837.1
53.40
78.64
54.10
12 tháng
(2025-03-24) 		-21.88 -28.80% 161,945,900 -11,910,937 -842.6
51.11
78.64
54.10
24 tháng
(2024-03-28) 		-9.13 -14.43% 305,238,500 -6,366,586 -447.7
48.90
80.41
54.10
36 tháng
(2023-04-03) 		-25.66 -32.17% 403,230,900 -9,684,602 -674.9
48.90
80.41
54.10
60 tháng
(2021-04-13) 		1.69 3.22% 525,685,600 -616,657 32.4
36.49
92.87
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
68.74
 1,152,400 65.36 69.71 64.29 424,000 48,000 26.3
05/08/2024
65.36
 1,281,800 64.87 65.84 62.94 410,400 18,300 26.1
02/08/2024
66.61
 1,409,500 63.32 67.20 63.32 269,200 103,300 11.2
01/08/2024
65.74
 2,297,100 70.20 70.39 65.74 296,000 220,500 4.7
31/07/2024
70.68
 836,100 70.68 70.68 69.91 301,200 132,900 12.3
30/07/2024
70.97
 829,900 71.07 71.07 69.52 258,700 2,400 18.7
29/07/2024
70.97
 796,500 70.39 71.26 69.33 258,700 2,400 18.7
26/07/2024
70.20
 1,909,300 66.90 70.68 66.90 469,500 19,300 32.4
25/07/2024
66.90
 961,800 64.00 67.68 63.61 176,100 26,500 10.4
24/07/2024
64.77
 803,600 63.81 64.77 62.74 341,200 93,500 16.5
23/07/2024
64.58
 1,200,100 65.16 65.74 64.58 656,100 167,800 32.9
22/07/2024
65.55
 1,161,000 65.65 65.65 64.00 293,700 79,000 14.5
19/07/2024
65.65
 926,200 65.36 65.74 64.68 183,200 29,400 10.4
18/07/2024
65.84
 1,255,300 64.87 65.84 63.23 230,300 163,100 4.7
17/07/2024
65.26
 1,646,600 66.52 66.52 62.06 237,500 140,900 6.3
16/07/2024
66.32
 1,636,300 65.55 66.71 64.58 308,100 77,800 15.8
15/07/2024
65.07
 1,532,100 63.42 65.36 63.13 244,400 30,200 14.3
12/07/2024
62.94
 576,000 62.94 63.42 62.55 4,900 49,700 -2.9
11/07/2024
62.64
 603,700 63.90 64.00 62.64 75,100 5,300 4.5
10/07/2024
63.23
 755,900 64.68 64.68 63.23 20,700 16,100 0.3
09/07/2024
64.58
 1,678,400 62.94 64.97 62.94 143,600 1,600 9.4
08/07/2024
62.55
 1,253,500 61.97 63.32 61.97 49,900 21,900 1.8
05/07/2024
61.97
 451,100 61.48 61.97 61.19 101,900 19,900 5.3
04/07/2024
61.77
 446,500 61.97 61.97 61.19 102,900 8,500 6.0
03/07/2024
61.87
 545,500 62.16 62.16 61.19 67,300 31,200 2.3
02/07/2024
61.77
 659,100 61.19 61.87 60.90 52,000 253,300 -12.7
01/07/2024
61.10
 452,100 61.97 62.16 61.10 7,300 45,300 -2.4
28/06/2024
61.77
 1,137,000 63.71 63.71 60.80 188,600 5,900 11.7
27/06/2024
63.13
 1,488,600 63.90 65.55 63.13 41,300 48,100 -0.4
26/06/2024
63.90
 2,336,700 60.90 63.90 59.93 214,400 14,000 13.0
25/06/2024
61.00
 409,300 59.93 61.00 59.16 56,700 60,700 -0.2
24/06/2024
59.93
 943,800 61.97 61.97 59.45 111,700 102,800 0.5
21/06/2024
61.97
 689,000 62.55 62.74 61.39 55,200 131,000 -4.9
20/06/2024
61.97
 1,459,500 60.90 63.13 60.61 150,100 158,600 -0.5
19/06/2024
60.71
 509,900 60.61 60.71 59.84 133,000 50,000 5.2
18/06/2024
60.61
 355,700 59.93 60.61 59.84 63,600 800 3.9
17/06/2024
59.93
 502,300 61.19 61.19 59.74 2,900 13,300 -0.7
14/06/2024
60.80
 799,500 62.45 62.55 60.80 101,400 9,600 5.8
13/06/2024
62.35
 670,000 62.35 62.55 61.58 263,900 10,100 16.3
12/06/2024
62.16
 660,400 60.61 62.16 60.32 192,300 15,300 11.3
11/06/2024
60.90
 660,700 61.58 61.77 60.51 22,700 6,500 1.0
10/06/2024
61.29
 723,800 62.64 62.64 61.29 14,200 77,300 -4.0
07/06/2024
62.55
 675,000 62.94 62.94 61.39 102,000 9,500 5.9
06/06/2024
62.55
 1,095,800 61.58 62.94 61.58 11,900 72,200 -3.9
05/06/2024
61.58
 2,520,900 61.00 63.23 60.22 87,200 27,600 3.8
04/06/2024
60.32
 475,600 61.10 61.19 60.22 1,500 39,400 -2.4
03/06/2024
61.00
 1,024,900 59.64 61.48 59.45 37,600 103,300 -4.1
31/05/2024
58.87
 296,900 59.06 59.84 58.67 9,700 3,200 0.4
30/05/2024
59.06
 1,124,100 59.55 60.22 58.19 9,600 191,200 -11.1
29/05/2024
59.93
 719,600 60.51 60.80 59.55 3,700 126,900 -7.7
28/05/2024
60.71
 538,900 60.90 60.90 60.03 2,800 65,000 -3.9
27/05/2024
60.13
 728,700 59.45 61.00 58.58 57,200 129,700 -4.5
24/05/2024
59.55
 1,660,200 61.97 62.35 58.87 67,500 9,800 3.5
23/05/2024
62.16
 1,422,500 61.10 62.35 60.51 98,000 81,600 1.1
22/05/2024
61.10
 1,534,700 62.84 62.84 60.61 14,700 111,400 -6.1
21/05/2024
62.26
 2,202,000 61.87 63.03 61.10 11,600 45,900 -2.2
20/05/2024
60.90
 2,045,300 58.77 60.90 58.67 73,100 161,700 -5.7
17/05/2024
56.93
 460,400 56.25 57.61 56.25 3,800 13,700 -0.6
16/05/2024
56.25
 448,400 57.03 57.03 56.25 3,700 26,500 -1.3
15/05/2024
56.74
 409,500 57.13 57.13 56.35 3,000 32,900 -1.8
14/05/2024
56.54
 1,237,200 55.19 56.84 54.51 31,400 201,600 -9.7
13/05/2024
54.41
 409,100 55.87 56.16 54.03 8,000 10,700 -0.2
10/05/2024
55.19
 490,100 56.64 56.74 54.71 14,300 36,900 -1.3
09/05/2024
56.16
 1,730,800 52.67 56.16 52.67 151,100 12,600 7.8
08/05/2024
52.77
 510,400 53.06 53.06 51.90 17,100 12,300 0.3
07/05/2024
53.06
 420,400 53.54 53.83 52.87 3,000 14,300 -0.6
06/05/2024
53.35
 508,000 52.28 53.45 52.19 11,600 6,900 0.3
03/05/2024
52.09
 429,800 52.28 52.77 51.80 7,500 63,300 -3.0
02/05/2024
52.28
 489,100 50.83 52.28 50.83 67,000 13,300 2.9
26/04/2024
50.74
 349,000 50.35 51.12 50.35 600 22,700 -1.2
25/04/2024
50.83
 328,300 51.12 51.61 50.54 1,600 23,200 -1.1
24/04/2024
50.64
 771,300 49.38 50.93 49.28 49,300 27,100 1.2
23/04/2024
48.90
 625,000 51.03 51.32 48.80 25,100 6,600 0.9
22/04/2024
51.03
 307,500 50.15 51.22 50.06 17,700 8,600 0.5
19/04/2024
49.96
 1,151,400 50.64 51.61 49.09 122,300 22,100 5.2
17/04/2024
52.58
 522,600 54.41 54.41 52.58 13,400 4,400 0.5
16/04/2024
53.83
 791,000 55.00 55.19 53.06 25,600 100 1.4
15/04/2024
55.00
 1,287,700 59.26 59.26 55.00 51,600 220,300 -10.1
12/04/2024
59.06
 950,000 58.77 59.06 57.80 65,100 301,600 -14.2
11/04/2024
58.38
 684,300 59.06 59.06 58.38 2,000 200,100 -12.0
10/04/2024
59.35
 580,500 59.84 60.32 59.26 15,000 300,100 -17.6
09/04/2024
59.84
 475,200 59.93 59.93 59.06 11,600 0 0.7
08/04/2024
60.03
 407,800 60.61 60.71 60.03 1,400 7,200 -0.4
05/04/2024
60.61
 703,700 61.00 61.29 60.61 7,100 38,800 -2.0
04/04/2024
61.48
 635,400 62.35 62.35 61.48 4,000 57,100 -3.4
03/04/2024
62.35
 482,600 63.23 63.23 62.26 6,800 43,900 -2.4
02/04/2024
63.32
 624,000 62.35 63.32 61.68 146,300 28,000 7.7
01/04/2024
62.26
 719,500 62.94 63.32 62.06 65,000 39,700 1.6
29/03/2024
62.84
 610,900 63.32 63.42 62.84 0 9,000 -0.6
28/03/2024
63.23
 580,100 63.61 63.90 63.03 14,000 101,600 -5.7
27/03/2024
63.13
 456,200 63.61 63.61 62.84 0 103,000 -6.7
26/03/2024
63.03
 650,900 62.94 63.32 62.74 44,800 100,000 -3.6
25/03/2024
63.03
 727,200 63.52 64.10 62.74 170,500 85,100 5.6
22/03/2024
63.61
 1,195,100 63.90 64.00 63.03 95,500 209,500 -7.5
21/03/2024
63.61
 801,600 63.42 64.00 63.13 0 220,100 -14.4
20/03/2024
62.94
 798,600 62.35 63.23 61.77 10,100 109,700 -6.4
19/03/2024
62.35
 598,600 62.55 63.23 62.26 17,600 208,100 -12.3
18/03/2024
62.55
 2,083,300 65.45 65.94 61.00 151,200 475,500 -21.3
15/03/2024
65.36
 1,295,800 65.74 66.71 65.16 16,600 486,500 -31.9
14/03/2024
65.74
 1,920,800 67.20 68.45 65.65 3,400 262,700 -17.9

Chính sách bảo mật | Điều khoản sử dụng |