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)
01/12/2023
57.33
 252,900 57.33 57.33 56.34 6,000 14,400 -0.5
30/11/2023
57.33
 330,100 57.33 57.33 56.54 1,100 11,800 -0.6
29/11/2023
57.33
 229,500 57.62 57.92 56.64 3,100 17,300 -0.8
28/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
28/11/2023
57.62
 262,600 57.62 57.62 56.24 12,700 22,600 -0.6
27/11/2023
57.62
 216,300 57.14 57.62 55.97 5,700 9,200 -0.2
24/11/2023
57.14
 349,500 57.23 57.23 55.39 7,200 53,700 -2.7
23/11/2023
57.23
 365,300 58.21 58.59 57.23 17,100 10,000 0.4
22/11/2023
58.21
 274,200 58.50 58.98 57.82 49,700 8,100 2.5
21/11/2023
58.50
 328,900 59.66 60.15 58.50 46,500 6,200 2.4
20/11/2023
59.66
 383,600 59.66 59.66 58.50 75,500 42,100 2.1
17/11/2023
59.66
 429,400 60.64 61.12 58.89 43,200 51,400 -0.5
16/11/2023
60.64
 298,800 60.25 60.73 59.57 0 0 0
15/11/2023
60.25
 526,200 58.30 61.12 58.59 84,000 35,100 3.0
14/11/2023
58.30
 263,500 58.11 58.50 57.62 51,700 48,900 0.2
13/11/2023
58.11
 294,300 58.69 58.69 57.53 41,400 47,600 -0.4
10/11/2023
58.69
 335,700 59.28 59.28 57.82 49,900 42,000 0.5
09/11/2023
59.28
 355,500 57.91 59.47 57.33 54,200 50,700 0.2
08/11/2023
57.91
 284,900 56.55 57.91 55.58 70,900 42,500 1.7
07/11/2023
56.55
 240,600 57.72 57.72 56.36 38,000 39,000 -0.1
06/11/2023
57.72
 263,600 56.85 57.72 56.07 59,800 40,600 1.2
03/11/2023
56.85
 216,200 57.14 57.62 55.78 57,500 43,400 0.8
02/11/2023
57.14
 265,200 56.36 57.14 55.10 81,200 38,600 2.5
01/11/2023
56.36
 166,400 56.94 56.94 54.90 54,000 5,700 2.8
31/10/2023
56.94
 206,000 57.82 57.82 55.00 52,500 5,500 2.8
30/10/2023
57.82
 76,500 57.33 57.82 55.49 48,800 5,000 2.6
27/10/2023
57.33
 213,200 57.91 57.91 54.90 49,300 4,200 2.6
26/10/2023
57.91
 216,500 60.83 60.83 57.23 50,000 26,900 1.4
25/10/2023
60.83
 155,500 61.61 61.61 60.54 28,400 43,600 -0.9
24/10/2023
61.61
 200,500 61.80 61.80 60.25 49,900 43,600 0.4
23/10/2023
61.80
 152,100 62.77 62.77 60.25 17,200 40,000 -1.4
20/10/2023
62.77
 171,400 61.22 62.77 60.25 24,700 7,200 1.1
19/10/2023
61.22
 154,300 61.02 61.90 60.25 54,200 3,300 3.2
18/10/2023
61.02
 299,800 62.38 62.68 59.96 60,700 400 3.8
17/10/2023
62.38
 316,400 63.84 64.23 62.38 14,700 72,500 -3.7
16/10/2023
63.84
 295,200 64.81 65.88 63.84 100 81,800 -5.4
13/10/2023
64.81
 249,700 65.69 65.69 64.33 5,100 89,300 -5.6
12/10/2023
65.69
 296,700 66.37 66.37 65.20 1,100 89,800 -6.0
11/10/2023
66.37
 169,000 66.95 66.95 65.69 31,000 53,700 -1.5
10/10/2023
66.95
 141,100 66.95 66.95 66.37 2,100 60,700 -4.0
09/10/2023
66.95
 96,400 67.53 67.53 66.47 1,400 30,800 -2.0
06/10/2023
67.53
 161,400 66.95 67.53 65.69 67,300 800 4.6
05/10/2023
66.95
 86,600 67.05 67.05 65.49 2,300 5,900 -0.2
04/10/2023
67.05
 126,600 66.56 67.05 64.62 6,900 12,400 -0.4
03/10/2023
66.56
 138,200 67.44 67.44 65.20 7,200 10,000 -0.2
02/10/2023
67.44
 101,300 67.53 67.73 66.17 800 4,000 -0.2
29/09/2023
67.53
 186,500 65.30 67.53 65.11 1,900 8,100 -0.4
28/09/2023
65.30
 133,900 64.33 66.08 63.26 3,700 14,200 -0.7
27/09/2023
64.33
 234,000 64.04 64.33 62.19 78,000 78,400 0.0
26/09/2023
64.04
 237,800 66.08 66.08 64.04 23,800 114,800 -6.1
25/09/2023
66.08
 249,700 67.53 67.53 65.30 17,200 71,900 -3.7
22/09/2023
67.53
 333,000 68.60 68.60 65.49 8,600 80,100 -4.9
21/09/2023
68.60
 366,800 68.02 68.99 67.05 11,700 8,000 0.3
20/09/2023
68.02
 261,000 66.08 68.02 64.81 3,800 7,700 -0.3
19/09/2023
66.08
 296,000 66.08 66.08 64.13 7,700 4,900 0.2
18/09/2023
66.08
 294,800 67.05 67.34 65.01 0 0 0
15/09/2023
67.05
 320,600 68.31 68.31 66.56 11,700 102,100 -6.2
14/09/2023
68.31
 311,900 68.99 68.99 67.15 6,900 15,000 -0.6
13/09/2023
68.99
 515,500 69.77 69.77 68.12 4,800 112,000 -7.6
12/09/2023
69.77
 274,300 68.99 69.77 68.21 19,300 3,200 1.1
11/09/2023
68.99
 383,100 70.55 71.42 68.99 10,300 12,500 -0.1
08/09/2023
70.55
 419,400 68.99 70.84 68.12 121,400 6,000 8.3
07/09/2023
68.99
 284,100 69.19 69.28 68.21 21,100 10,700 0.7
06/09/2023
69.19
 320,800 69.28 69.28 68.02 11,500 13,100 -0.1
05/09/2023
69.28
 256,600 70.16 70.16 68.99 3,200 15,400 -0.9
31/08/2023
70.16
 338,200 69.77 70.74 68.70 17,000 14,800 0.2
30/08/2023
69.77
 436,800 69.28 69.77 67.05 26,100 8,900 1.2
29/08/2023
69.28
 425,600 67.44 69.67 67.73 78,100 6,700 5.1
28/08/2023
67.44
 380,600 64.62 67.63 64.72 22,500 5,400 1.2
25/08/2023
64.62
 238,200 65.11 65.11 64.23 8,100 7,700 0.0
24/08/2023
65.11
 265,300 65.79 65.79 64.13 13,000 7,700 0.4
23/08/2023
65.79
 201,100 66.56 66.56 64.43 2,100 12,000 -0.7
22/08/2023
66.56
 238,100 67.44 67.44 63.94 5,800 4,700 0.1
21/08/2023
67.44
 161,200 66.08 67.83 65.59 53,100 1,400 3.6
18/08/2023
66.08
 387,000 69.96 69.96 66.08 18,900 2,100 1.2
17/08/2023
69.96
 233,000 70.84 70.84 69.28 1,100 43,300 -3.0
16/08/2023
70.84
 316,800 71.13 71.13 69.77 2,500 70,400 -4.9
15/08/2023
71.13
 252,500 71.42 71.81 70.06 800 6,500 -0.4
14/08/2023
71.42
 182,800 72.00 72.30 70.94 4,000 10,800 -0.5
11/08/2023
72.00
 284,500 71.91 72.39 69.87 3,200 4,400 -0.1
10/08/2023
71.91
 343,900 73.95 73.95 71.91 1,700 27,800 -2.0
09/08/2023
73.95
 154,400 74.53 74.82 73.85 1,500 1,400 0.0
08/08/2023
74.53
 155,700 74.53 75.21 74.43 4,600 10,100 -0.4
07/08/2023
74.53
 255,200 75.02 75.31 74.34 1,500 91,800 -6.9
04/08/2023
75.02
 177,200 75.21 76.09 74.92 10,000 30,200 -1.6
03/08/2023
75.21
 143,300 75.70 76.18 75.02 6,300 9,500 -0.2
02/08/2023
75.70
 139,600 76.77 76.77 75.50 3,300 16,300 -1.0
01/08/2023
76.77
 216,500 78.71 78.71 76.38 3,800 46,200 -3.3
31/07/2023
78.71
 159,800 75.79 78.71 75.31 3,200 9,800 -0.5
28/07/2023
75.79
 114,000 76.28 76.28 75.60 19,000 9,200 0.8
27/07/2023
76.28
 70,300 76.18 76.67 75.70 9,400 6,600 0.2
26/07/2023
76.18
 58,100 75.79 76.28 75.89 4,600 5,200 -0.0
25/07/2023
75.79
 144,100 76.96 76.96 75.79 2,200 19,400 -1.4
24/07/2023
76.96
 171,300 77.35 77.54 76.67 13,900 60,900 -3.7
21/07/2023
77.35
 541,700 78.03 78.03 76.86 5,400 2,300 0.2
20/07/2023
78.03
 268,200 77.84 78.22 77.25 32,600 3,500 2.3
19/07/2023
77.84
 315,500 77.54 78.42 77.54 20,800 0 1.7
18/07/2023
77.54
 352,700 77.74 78.03 77.25 19,400 4,600 1.2
17/07/2023
77.74
 330,800 78.52 78.71 77.64 2,700 5,600 -0.2
14/07/2023
78.52
 333,700 78.71 79.29 77.93 1,200 2,200 -0.1
13/07/2023
78.71
 414,400 78.42 78.90 78.13 4,200 3,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |