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

35.70
-0.60
(-1.65%)
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
(2026-07-01) 		-16.50 -31.25% 10,779,100 -1,203,690 0
35
52.80
35.70
2 tháng
(2026-06-01) 		-18.40 -33.64% 17,329,400 -1,995,370 0
35
54.80
35.70
3 tháng
(2026-05-04) 		-17.10 -32.02% 27,115,100 -2,432,650 0
35
56.20
35.70
6 tháng
(2026-02-02) 		-33.39 -47.91% 77,775,200 -11,236,500 -570.7
35
72.74
35.70
12 tháng
(2025-08-05) 		-31.43 -46.40% 147,299,500 -16,778,090 -921.9
35
78.64
35.70
24 tháng
(2024-08-12) 		-32.64 -47.34% 264,503,000 -14,046,286 -804.5
35
80.41
35.70
36 tháng
(2023-08-16) 		-33.33 -47.87% 429,742,700 -13,471,102 -757.3
35
80.41
35.70
60 tháng
(2021-08-26) 		-5.46 -13.08% 563,790,300 -4,632,557 -64.4
35
92.87
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
69.62
 346,300 69.13 69.62 68.65 155,500 1,000 11.1
18/09/2024
69.13
 351,200 69.03 69.13 68.45 112,300 3,700 7.8
17/09/2024
69.13
 235,300 68.07 69.13 67.39 155,400 900 11.0
16/09/2024
68.07
 494,300 68.84 68.84 67.29 105,300 110,300 -0.3
13/09/2024
68.65
 291,100 69.03 69.13 68.45 130,800 1,700 9.2
12/09/2024
69.13
 417,500 69.23 69.23 68.45 155,400 112,400 3.1
11/09/2024
69.13
 375,100 68.74 69.23 68.55 202,900 2,700 14.3
10/09/2024
69.23
 450,600 69.23 69.71 68.36 203,200 12,000 13.7
09/09/2024
68.94
 418,200 68.84 69.71 68.55 0 0 0
06/09/2024
69.71
 424,600 69.13 69.71 68.55 253,800 7,500 17.7
05/09/2024
69.62
 507,400 69.71 69.71 68.36 202,300 13,500 13.6
04/09/2024
69.71
 418,300 68.07 69.71 68.07 202,700 13,500 13.6
30/08/2024
69.71
 408,400 69.13 69.71 68.65 226,500 9,800 15.6
29/08/2024
69.23
 775,900 67.00 69.23 67.00 177,100 25,800 10.8
28/08/2024
67.29
 649,800 67.87 68.26 67.00 104,600 24,200 5.6
27/08/2024
67.97
 1,290,900 68.74 68.74 66.90 131,800 6,800 8.8
26/08/2024
68.65
 900,400 70.49 70.49 68.65 36,800 69,900 -2.4
23/08/2024
70.10
 750,100 70.20 71.65 69.23 54,700 72,500 -1.3
22/08/2024
69.71
 447,600 69.71 70.20 69.33 28,200 27,200 0.1
21/08/2024
69.71
 851,000 70.10 70.10 69.23 42,400 121,100 -5.7
20/08/2024
70.20
 655,300 70.20 71.07 69.71 27,700 100,200 -5.3
19/08/2024
70.20
 785,800 70.58 71.65 70.10 41,200 140,700 -7.2
16/08/2024
70.00
 943,900 68.74 70.49 68.55 55,500 184,200 -9.3
15/08/2024
68.55
 541,900 69.81 69.81 68.45 11,700 61,600 -3.6
14/08/2024
69.71
 1,250,100 68.94 72.13 68.55 44,500 139,100 -6.9
13/08/2024
68.94
 688,200 68.45 69.62 67.87 158,000 60,200 7.0
12/08/2024
68.94
 466,200 69.03 70.39 68.74 13,500 63,700 -3.6
09/08/2024
69.23
 559,800 69.23 69.71 68.26 75,900 127,000 -3.6
08/08/2024
69.23
 928,300 68.65 69.62 67.29 309,100 104,900 14.6
07/08/2024
69.71
 897,400 68.74 69.71 67.10 353,000 95,200 18.6
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

Chính sách bảo mật | Điều khoản sử dụng |