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)
03/05/2024
52.99
 429,800 53.19 53.68 52.70 7,500 63,300 -3.0
02/05/2024
53.19
 489,100 51.71 53.19 51.71 67,000 13,300 2.9
26/04/2024
51.61
 349,000 51.22 52.01 51.22 600 22,700 -1.2
25/04/2024
51.71
 328,300 52.01 52.50 51.42 1,600 23,200 -1.1
24/04/2024
51.52
 771,300 50.24 51.81 50.14 49,300 27,100 1.2
23/04/2024
49.74
 625,000 51.91 52.21 49.64 25,100 6,600 0.9
22/04/2024
51.91
 307,500 51.02 52.11 50.92 17,700 8,600 0.5
19/04/2024
50.83
 1,151,400 51.52 52.50 49.94 122,300 22,100 5.2
17/04/2024
53.49
 522,600 55.36 55.36 53.49 13,400 4,400 0.5
16/04/2024
54.77
 791,000 55.95 56.15 53.98 25,600 100 1.4
15/04/2024
55.95
 1,287,700 60.28 60.28 55.95 51,600 220,300 -10.1
12/04/2024
60.09
 950,000 59.79 60.09 58.80 65,100 301,600 -14.2
11/04/2024
59.40
 684,300 60.09 60.09 59.40 2,000 200,100 -12.0
10/04/2024
60.38
 580,500 60.87 61.37 60.28 15,000 300,100 -17.6
09/04/2024
60.87
 475,200 60.97 60.97 60.09 11,600 0 0.7
08/04/2024
61.07
 407,800 61.66 61.76 61.07 1,400 7,200 -0.4
05/04/2024
61.66
 703,700 62.06 62.35 61.66 7,100 38,800 -2.0
04/04/2024
62.55
 635,400 63.43 63.43 62.55 4,000 57,100 -3.4
03/04/2024
63.43
 482,600 64.32 64.32 63.34 6,800 43,900 -2.4
02/04/2024
64.42
 624,000 63.43 64.42 62.75 146,300 28,000 7.7
01/04/2024
63.34
 719,500 64.03 64.42 63.14 65,000 39,700 1.6
29/03/2024
63.93
 610,900 64.42 64.52 63.93 0 9,000 -0.6
28/03/2024
64.32
 580,100 64.72 65.01 64.12 14,000 101,600 -5.7
27/03/2024
64.22
 456,200 64.72 64.72 63.93 0 103,000 -6.7
26/03/2024
64.12
 650,900 64.03 64.42 63.83 44,800 100,000 -3.6
25/03/2024
64.12
 727,200 64.62 65.21 63.83 170,500 85,100 5.6
22/03/2024
64.72
 1,195,100 65.01 65.11 64.12 95,500 209,500 -7.5
21/03/2024
64.72
 801,600 64.52 65.11 64.22 0 220,100 -14.4
20/03/2024
64.03
 798,600 63.43 64.32 62.84 10,100 109,700 -6.4
19/03/2024
63.43
 598,600 63.63 64.32 63.34 17,600 208,100 -12.3
18/03/2024
63.63
 2,083,300 66.59 67.08 62.06 151,200 475,500 -21.3
15/03/2024
66.49
 1,295,800 66.88 67.87 66.29 16,600 486,500 -31.9
14/03/2024
66.88
 1,920,800 68.36 69.64 66.78 3,400 262,700 -17.9
13/03/2024
68.16
 1,393,800 67.08 68.66 66.98 104,100 224,600 -8.2
12/03/2024
66.88
 1,302,100 65.80 67.87 65.21 170,400 223,800 -3.7
11/03/2024
66.09
 1,555,300 68.36 68.85 65.70 25,400 305,800 -19.3
08/03/2024
68.26
 2,468,700 68.95 69.94 68.26 55,600 362,700 -21.5
07/03/2024
67.97
 1,915,800 65.50 67.97 65.21 60,700 205,000 -9.7
06/03/2024
65.11
 1,143,800 64.81 66.69 64.03 58,800 86,100 -1.8
05/03/2024
64.52
 1,338,200 64.62 65.40 63.63 200 342,300 -22.4
04/03/2024
64.42
 1,829,500 63.43 65.40 62.84 68,800 353,800 -18.5
01/03/2024
62.65
 851,900 62.45 63.04 62.15 18,100 351,900 -21.2
29/02/2024
62.35
 871,800 62.55 63.63 62.25 3,100 231,000 -14.5
28/02/2024
62.45
 787,200 63.04 63.34 61.96 4,500 340,200 -21.3
27/02/2024
62.35
 1,032,000 62.55 62.84 61.96 0 380,500 -24.0
26/02/2024
62.35
 775,900 62.35 62.84 61.76 600 182,900 -11.5
23/02/2024
62.35
 1,431,800 64.22 64.62 62.35 5,000 341,200 -21.7
22/02/2024
64.12
 1,318,800 64.91 66.29 64.12 200 250,616 -16.6
21/02/2024
64.81
 1,599,400 62.84 65.01 62.55 54,700 371,000 -20.4
20/02/2024
62.84
 519,600 63.43 63.83 62.75 0 191,100 -12.2
19/02/2024
63.34
 999,900 62.75 64.03 62.06 10,300 202,700 -12.3
16/02/2024
62.65
 593,100 62.75 63.73 62.55 5,900 100,000 -6.0
15/02/2024
62.75
 369,000 63.53 63.53 62.25 13,600 22,200 -0.5
07/02/2024
63.04
 276,500 62.84 63.73 62.55 4,800 16,200 -0.7
06/02/2024
62.84
 469,000 62.55 64.03 62.25 10,500 61,000 -3.2
05/02/2024
62.55
 633,500 63.63 63.83 62.55 0 114,900 -7.4
02/02/2024
63.53
 680,400 64.12 65.01 63.53 200 109,300 -7.1
01/02/2024
65.01
 738,100 63.43 65.50 63.34 5,400 1,000 0.3
31/01/2024
64.32
 980,700 64.52 64.52 62.84 354,900 1,700 22.9
30/01/2024
64.32
 1,708,300 61.17 64.52 60.78 584,100 27,300 35.7
29/01/2024
61.17
 588,400 61.46 61.86 60.78 235,800 0 14.7
26/01/2024
60.87
 586,200 60.97 61.07 60.28 276,300 0 17.1
25/01/2024
60.68
 567,400 60.68 60.78 59.89 275,300 12,700 16.2
24/01/2024
61.07
 509,600 62.06 62.06 60.58 147,600 4,400 9.0
23/01/2024
61.07
 818,700 60.87 61.86 60.38 138,500 5,000 8.3
22/01/2024
60.28
 489,100 60.38 60.78 59.59 150,500 100 9.2
19/01/2024
60.28
 666,500 59.40 60.28 59.40 202,300 1,000 12.3
18/01/2024
59.40
 464,100 58.90 59.40 58.51 151,200 5,000 8.8
17/01/2024
59.00
 378,500 58.51 59.10 58.31 26,000 81,000 -3.3
16/01/2024
58.51
 411,300 58.71 58.71 58.02 45,100 75,000 -1.8
15/01/2024
58.61
 199,700 58.90 59.59 58.31 0 75,000 -4.5
12/01/2024
59.00
 521,400 59.49 59.49 58.21 5,400 0 0.3
11/01/2024
59.49
 711,300 57.92 60.68 57.92 17,100 87,900 -4.3
10/01/2024
58.31
 481,600 58.41 58.71 58.02 2,200 76,400 -4.4
09/01/2024
58.71
 608,600 59.20 59.30 58.51 5,400 80,500 -4.5
08/01/2024
59.40
 550,200 59.59 59.89 59.10 5,000 75,000 -4.2
05/01/2024
59.59
 515,600 59.99 60.09 59.10 0 75,000 -4.5
04/01/2024
59.89
 547,100 60.18 60.68 59.89 14,000 75,100 -3.7
03/01/2024
60.58
 623,300 60.78 60.78 59.69 11,400 76,400 -4.0
02/01/2024
60.97
 349,200 61.56 62.15 60.97 400 3,800 -0.2
29/12/2023
61.96
 608,700 61.76 61.96 61.17 401,000 0 25.2
28/12/2023
61.76
 529,400 61.66 61.76 60.87 250,000 400 15.6
27/12/2023
61.66
 464,200 61.37 62.06 61.07 150,000 200 9.4
26/12/2023
61.37
 517,700 60.97 62.45 60.48 75,000 1,200 4.6
25/12/2023
60.97
 515,700 60.87 61.07 60.09 107,600 900 6.6
22/12/2023
60.87
 398,000 60.87 60.87 59.89 100,000 2,300 6.0
21/12/2023
60.87
 281,800 60.38 60.87 59.40 100,000 3,000 6.0
20/12/2023
60.38
 314,100 60.09 60.87 59.40 75,100 1,400 4.5
19/12/2023
60.09
 478,000 59.79 60.09 57.82 100,400 0 6.1
18/12/2023
59.79
 454,400 61.07 61.07 58.80 13,800 10,200 0.2
15/12/2023
61.07
 411,900 62.75 62.75 61.07 15,400 2,100 0.8
14/12/2023
62.75
 348,300 62.94 63.04 62.06 20,200 400 1.3
13/12/2023
62.94
 440,200 63.43 63.53 62.55 4,300 7,200 -0.2
12/12/2023
63.43
 336,500 64.12 64.32 63.14 5,300 9,300 -0.3
11/12/2023
64.12
 453,600 64.03 64.91 62.94 4,000 8,700 -0.3
08/12/2023
64.03
 514,300 63.83 66.00 63.43 3,200 5,300 -0.1
07/12/2023
63.83
 670,900 65.01 66.69 62.35 11,400 27,900 -1.1
06/12/2023
65.01
 716,200 62.35 66.69 63.63 10,300 15,500 -0.4
05/12/2023
62.35
 1,173,900 58.31 62.35 59.10 53,000 43,600 0.6
04/12/2023
58.31
 667,400 57.33 58.90 56.74 24,400 8,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |