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

54.40
-0.10
(-0.18%)
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)
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
13/03/2024
67.00
 1,393,800 65.94 67.49 65.84 104,100 224,600 -8.2
12/03/2024
65.74
 1,302,100 64.68 66.71 64.10 170,400 223,800 -3.7
11/03/2024
64.97
 1,555,300 67.20 67.68 64.58 25,400 305,800 -19.3
08/03/2024
67.10
 2,468,700 67.78 68.74 67.10 55,600 362,700 -21.5
07/03/2024
66.81
 1,915,800 64.39 66.81 64.10 60,700 205,000 -9.7
06/03/2024
64.00
 1,143,800 63.71 65.55 62.94 58,800 86,100 -1.8
05/03/2024
63.42
 1,338,200 63.52 64.29 62.55 200 342,300 -22.4
04/03/2024
63.32
 1,829,500 62.35 64.29 61.77 68,800 353,800 -18.5
01/03/2024
61.58
 851,900 61.39 61.97 61.10 18,100 351,900 -21.2
29/02/2024
61.29
 871,800 61.48 62.55 61.19 3,100 231,000 -14.5
28/02/2024
61.39
 787,200 61.97 62.26 60.90 4,500 340,200 -21.3
27/02/2024
61.29
 1,032,000 61.48 61.77 60.90 0 380,500 -24.0
26/02/2024
61.29
 775,900 61.29 61.77 60.71 600 182,900 -11.5
23/02/2024
61.29
 1,431,800 63.13 63.52 61.29 5,000 341,200 -21.7
22/02/2024
63.03
 1,318,800 63.81 65.16 63.03 200 250,616 -16.6
21/02/2024
63.71
 1,599,400 61.77 63.90 61.48 54,700 371,000 -20.4
20/02/2024
61.77
 519,600 62.35 62.74 61.68 0 191,100 -12.2
19/02/2024
62.26
 999,900 61.68 62.94 61.00 10,300 202,700 -12.3
16/02/2024
61.58
 593,100 61.68 62.64 61.48 5,900 100,000 -6.0
15/02/2024
61.68
 369,000 62.45 62.45 61.19 13,600 22,200 -0.5
07/02/2024
61.97
 276,500 61.77 62.64 61.48 4,800 16,200 -0.7
06/02/2024
61.77
 469,000 61.48 62.94 61.19 10,500 61,000 -3.2
05/02/2024
61.48
 633,500 62.55 62.74 61.48 0 114,900 -7.4
02/02/2024
62.45
 680,400 63.03 63.90 62.45 200 109,300 -7.1
01/02/2024
63.90
 738,100 62.35 64.39 62.26 5,400 1,000 0.3
31/01/2024
63.23
 980,700 63.42 63.42 61.77 354,900 1,700 22.9
30/01/2024
63.23
 1,708,300 60.13 63.42 59.74 584,100 27,300 35.7
29/01/2024
60.13
 588,400 60.42 60.80 59.74 235,800 0 14.7
26/01/2024
59.84
 586,200 59.93 60.03 59.26 276,300 0 17.1
25/01/2024
59.64
 567,400 59.64 59.74 58.87 275,300 12,700 16.2
24/01/2024
60.03
 509,600 61.00 61.00 59.55 147,600 4,400 9.0
23/01/2024
60.03
 818,700 59.84 60.80 59.35 138,500 5,000 8.3
22/01/2024
59.26
 489,100 59.35 59.74 58.58 150,500 100 9.2
19/01/2024
59.26
 666,500 58.38 59.26 58.38 202,300 1,000 12.3
18/01/2024
58.38
 464,100 57.90 58.38 57.51 151,200 5,000 8.8
17/01/2024
58.00
 378,500 57.51 58.09 57.32 26,000 81,000 -3.3
16/01/2024
57.51
 411,300 57.71 57.71 57.03 45,100 75,000 -1.8
15/01/2024
57.61
 199,700 57.90 58.58 57.32 0 75,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |