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

54.10
0
(0%)
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
(2026-02-23) 		-10.20 -15.86% 19,597,900 -3,503,300 -220.8
53.40
67.30
54.10
2 tháng
(2026-01-19) 		-23.36 -30.16% 51,274,600 -9,318,800 -611.0
53.40
78.64
54.10
3 tháng
(2025-12-18) 		-6.16 -10.22% 72,977,800 -14,042,600 -918.1
53.40
78.64
54.10
6 tháng
(2025-09-19) 		-13.63 -20.12% 87,399,800 -12,846,700 -837.1
53.40
78.64
54.10
12 tháng
(2025-03-24) 		-21.88 -28.80% 161,945,900 -11,910,937 -842.6
51.11
78.64
54.10
24 tháng
(2024-03-28) 		-9.13 -14.43% 305,238,500 -6,366,586 -447.7
48.90
80.41
54.10
36 tháng
(2023-04-03) 		-25.66 -32.17% 403,230,900 -9,684,602 -674.9
48.90
80.41
54.10
60 tháng
(2021-04-13) 		1.69 3.22% 525,685,600 -616,657 32.4
36.49
92.87
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
61.32
 316,400 62.75 63.14 61.32 14,700 72,500 -3.7
16/10/2023
62.75
 295,200 63.71 64.76 62.75 100 81,800 -5.4
13/10/2023
63.71
 249,700 64.57 64.57 63.23 5,100 89,300 -5.6
12/10/2023
64.57
 296,700 65.24 65.24 64.09 1,100 89,800 -6.0
11/10/2023
65.24
 169,000 65.81 65.81 64.57 31,000 53,700 -1.5
10/10/2023
65.81
 141,100 65.81 65.81 65.24 2,100 60,700 -4.0
09/10/2023
65.81
 96,400 66.38 66.38 65.33 1,400 30,800 -2.0
06/10/2023
66.38
 161,400 65.81 66.38 64.57 67,300 800 4.6
05/10/2023
65.81
 86,600 65.91 65.91 64.38 2,300 5,900 -0.2
04/10/2023
65.91
 126,600 65.43 65.91 63.52 6,900 12,400 -0.4
03/10/2023
65.43
 138,200 66.29 66.29 64.09 7,200 10,000 -0.2
02/10/2023
66.29
 101,300 66.38 66.58 65.05 800 4,000 -0.2
29/09/2023
66.38
 186,500 64.19 66.38 64.00 1,900 8,100 -0.4
28/09/2023
64.19
 133,900 63.23 64.95 62.18 3,700 14,200 -0.7
27/09/2023
63.23
 234,000 62.95 63.23 61.13 78,000 78,400 0.0
26/09/2023
62.95
 237,800 64.95 64.95 62.95 23,800 114,800 -6.1
25/09/2023
64.95
 249,700 66.38 66.38 64.19 17,200 71,900 -3.7
22/09/2023
66.38
 333,000 67.44 67.44 64.38 8,600 80,100 -4.9
21/09/2023
67.44
 366,800 66.86 67.82 65.91 11,700 8,000 0.3
20/09/2023
66.86
 261,000 64.95 66.86 63.71 3,800 7,700 -0.3
19/09/2023
64.95
 296,000 64.95 64.95 63.04 7,700 4,900 0.2
18/09/2023
64.95
 294,800 65.91 66.19 63.90 0 0 0
15/09/2023
65.91
 320,600 67.15 67.15 65.43 11,700 102,100 -6.2
14/09/2023
67.15
 311,900 67.82 67.82 66.00 6,900 15,000 -0.6
13/09/2023
67.82
 515,500 68.58 68.58 66.96 4,800 112,000 -7.6
12/09/2023
68.58
 274,300 67.82 68.58 67.05 19,300 3,200 1.1
11/09/2023
67.82
 383,100 69.35 70.21 67.82 10,300 12,500 -0.1
08/09/2023
69.35
 419,400 67.82 69.63 66.96 121,400 6,000 8.3
07/09/2023
67.82
 284,100 68.01 68.10 67.05 21,100 10,700 0.7
06/09/2023
68.01
 320,800 68.10 68.10 66.86 11,500 13,100 -0.1
05/09/2023
68.10
 256,600 68.96 68.96 67.82 3,200 15,400 -0.9
31/08/2023
68.96
 338,200 68.58 69.54 67.53 17,000 14,800 0.2
30/08/2023
68.58
 436,800 68.10 68.58 65.91 26,100 8,900 1.2
29/08/2023
68.10
 425,600 66.29 68.49 66.58 78,100 6,700 5.1
28/08/2023
66.29
 380,600 63.52 66.48 63.61 22,500 5,400 1.2
25/08/2023
63.52
 238,200 64.00 64.00 63.14 8,100 7,700 0.0
24/08/2023
64.00
 265,300 64.67 64.67 63.04 13,000 7,700 0.4
23/08/2023
64.67
 201,100 65.43 65.43 63.33 2,100 12,000 -0.7
22/08/2023
65.43
 238,100 66.29 66.29 62.85 5,800 4,700 0.1
21/08/2023
66.29
 161,200 64.95 66.67 64.47 53,100 1,400 3.6
18/08/2023
64.95
 387,000 68.77 68.77 64.95 18,900 2,100 1.2
17/08/2023
68.77
 233,000 69.63 69.63 68.10 1,100 43,300 -3.0
16/08/2023
69.63
 316,800 69.92 69.92 68.58 2,500 70,400 -4.9
15/08/2023
69.92
 252,500 70.21 70.59 68.87 800 6,500 -0.4
14/08/2023
70.21
 182,800 70.78 71.06 69.73 4,000 10,800 -0.5
11/08/2023
70.78
 284,500 70.68 71.16 68.68 3,200 4,400 -0.1
10/08/2023
70.68
 343,900 72.69 72.69 70.68 1,700 27,800 -2.0
09/08/2023
72.69
 154,400 73.26 73.55 72.59 1,500 1,400 0.0
08/08/2023
73.26
 155,700 73.26 73.93 73.17 4,600 10,100 -0.4
07/08/2023
73.26
 255,200 73.74 74.03 73.07 1,500 91,800 -6.9
04/08/2023
73.74
 177,200 73.93 74.79 73.64 10,000 30,200 -1.6
03/08/2023
73.93
 143,300 74.41 74.89 73.74 6,300 9,500 -0.2
02/08/2023
74.41
 139,600 75.46 75.46 74.22 3,300 16,300 -1.0
01/08/2023
75.46
 216,500 77.37 77.37 75.08 3,800 46,200 -3.3
31/07/2023
77.37
 159,800 74.50 77.37 74.03 3,200 9,800 -0.5
28/07/2023
74.50
 114,000 74.98 74.98 74.31 19,000 9,200 0.8
27/07/2023
74.98
 70,300 74.89 75.36 74.41 9,400 6,600 0.2
26/07/2023
74.89
 58,100 74.50 74.98 74.60 4,600 5,200 -0.0
25/07/2023
74.50
 144,100 75.65 75.65 74.50 2,200 19,400 -1.4
24/07/2023
75.65
 171,300 76.03 76.22 75.36 13,900 60,900 -3.7
21/07/2023
76.03
 541,700 76.70 76.70 75.55 5,400 2,300 0.2
20/07/2023
76.70
 268,200 76.51 76.89 75.94 32,600 3,500 2.3
19/07/2023
76.51
 315,500 76.22 77.08 76.22 20,800 0 1.7
18/07/2023
76.22
 352,700 76.41 76.70 75.94 19,400 4,600 1.2
17/07/2023
76.41
 330,800 77.18 77.37 76.32 2,700 5,600 -0.2
14/07/2023
77.18
 333,700 77.37 77.94 76.60 1,200 2,200 -0.1
13/07/2023
77.37
 414,400 77.08 77.56 76.80 4,200 3,000 0.1
12/07/2023
77.08
 343,400 77.37 77.85 76.41 14,400 8,700 0.5
11/07/2023
77.37
 408,400 76.89 77.85 76.51 4,100 9,600 -0.4
10/07/2023
76.89
 278,000 76.51 76.89 76.22 6,800 8,600 -0.1
07/07/2023
76.51
 301,200 76.22 76.51 75.65 5,300 1,800 0.3
06/07/2023
76.22
 303,100 76.51 76.51 75.46 7,500 8,800 -0.1
05/07/2023
76.51
 281,800 77.18 77.18 76.13 5,400 13,700 -0.7
04/07/2023
77.18
 258,800 77.27 77.27 75.94 7,600 19,900 -1.0
03/07/2023
77.27
 321,000 75.65 77.66 75.46 1,800 7,200 -0.4
30/06/2023
75.65
 480,500 75.65 76.89 75.65 5,800 6,500 -0.1
29/06/2023
75.65
 326,000 76.41 76.70 75.65 2,400 8,400 -0.5
28/06/2023
76.41
 349,800 77.37 77.85 76.13 1,400 1,300 0.0
27/06/2023
77.37
 262,800 77.37 78.13 76.89 1,300 200 0.1
26/06/2023
77.37
 350,300 76.99 77.37 76.51 1,200 10,800 -0.8
23/06/2023
76.99
 335,400 77.66 78.23 76.80 0 10,000 -0.8
22/06/2023
77.66
 452,800 78.42 79.28 77.18 14,300 3,000 0.9
21/06/2023
78.42
 265,100 78.32 79.28 78.32 1,900 12,800 -0.9
20/06/2023
78.32
 398,100 77.37 79.09 76.99 9,400 9,700 -0.0
19/06/2023
77.37
 305,800 77.56 77.56 76.41 7,100 2,200 0.4
16/06/2023
77.56
 342,000 76.41 77.66 76.41 17,100 20,200 -0.2
15/06/2023
76.41
 434,100 77.18 77.18 76.41 14,900 800 1.1
14/06/2023
77.18
 345,400 77.75 78.32 76.80 39,400 1,400 3.1
13/06/2023
77.75
 363,500 78.32 79.28 76.51 1,800 200 0.1
12/06/2023
78.32
 375,200 76.41 78.32 76.41 9,100 5,700 0.3
09/06/2023
76.41
 468,500 75.75 76.60 75.08 6,600 1,100 0.4
08/06/2023
75.75
 312,000 76.03 76.03 75.65 2,100 2,700 -0.0
07/06/2023
76.03
 318,200 74.41 76.22 73.83 200 6,200 -0.5
06/06/2023
74.41
 48,700 74.31 74.79 74.03 29,600 2,200 2.1
05/06/2023
74.31
 50,700 74.50 74.50 73.83 26,400 4,900 1.7
02/06/2023
74.50
 67,100 74.22 74.50 73.83 39,800 6,600 2.6
01/06/2023
74.22
 32,300 74.50 74.50 73.83 21,400 2,000 1.5
31/05/2023
74.50
 36,700 74.50 74.50 73.74 20,300 1,900 1.4
30/05/2023
74.50
 35,500 74.31 74.69 74.12 18,600 700 1.4
29/05/2023
74.31
 57,600 73.93 74.31 73.45 19,500 2,800 1.3

Chính sách bảo mật | Điều khoản sử dụng |