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

54.50
1.20
(2.25%)
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
(2026-05-18) 		-2.90 -5.16% 11,066,300 -1,166,600 0
52.60
56.20
54.50
2 tháng
(2026-04-20) 		-4 -6.98% 17,357,100 -1,386,130 0
52
57.30
54.50
3 tháng
(2026-03-19) 		0.50 0.95% 29,559,000 -2,592,530 -77.0
50.50
57.30
54.50
6 tháng
(2025-12-19) 		-6.96 -11.54% 102,422,200 -16,204,430 -968.9
50.50
78.64
54.50
12 tháng
(2025-06-23) 		-5.78 -9.78% 157,289,400 -13,008,320 -775.5
50.50
78.64
54.50
24 tháng
(2024-06-27) 		-9.83 -15.57% 285,355,900 -8,151,916 -475.9
50.50
80.41
54.50
36 tháng
(2023-07-03) 		-23.97 -31.02% 424,603,000 -12,572,732 -775.2
48.90
80.41
54.50
60 tháng
(2021-07-13) 		4.61 9.47% 553,697,200 -3,717,587 -72.2
36.49
92.87
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |