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

54.30
-0.20
(-0.37%)
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)
12/01/2024
58.00
 521,400 58.48 58.48 57.22 5,400 0 0.3
11/01/2024
58.48
 711,300 56.93 59.64 56.93 17,100 87,900 -4.3
10/01/2024
57.32
 481,600 57.42 57.71 57.03 2,200 76,400 -4.4
09/01/2024
57.71
 608,600 58.19 58.29 57.51 5,400 80,500 -4.5
08/01/2024
58.38
 550,200 58.58 58.87 58.09 5,000 75,000 -4.2
05/01/2024
58.58
 515,600 58.97 59.06 58.09 0 75,000 -4.5
04/01/2024
58.87
 547,100 59.16 59.64 58.87 14,000 75,100 -3.7
03/01/2024
59.55
 623,300 59.74 59.74 58.67 11,400 76,400 -4.0
02/01/2024
59.93
 349,200 60.51 61.10 59.93 400 3,800 -0.2
29/12/2023
60.90
 608,700 60.71 60.90 60.13 401,000 0 25.2
28/12/2023
60.71
 529,400 60.61 60.71 59.84 250,000 400 15.6
27/12/2023
60.61
 464,200 60.32 61.00 60.03 150,000 200 9.4
26/12/2023
60.32
 517,700 59.93 61.39 59.45 75,000 1,200 4.6
25/12/2023
59.93
 515,700 59.84 60.03 59.06 107,600 900 6.6
22/12/2023
59.84
 398,000 59.84 59.84 58.87 100,000 2,300 6.0
21/12/2023
59.84
 281,800 59.35 59.84 58.38 100,000 3,000 6.0
20/12/2023
59.35
 314,100 59.06 59.84 58.38 75,100 1,400 4.5
19/12/2023
59.06
 478,000 58.77 59.06 56.84 100,400 0 6.1
18/12/2023
58.77
 454,400 60.03 60.03 57.80 13,800 10,200 0.2
15/12/2023
60.03
 411,900 61.68 61.68 60.03 15,400 2,100 0.8
14/12/2023
61.68
 348,300 61.87 61.97 61.00 20,200 400 1.3
13/12/2023
61.87
 440,200 62.35 62.45 61.48 4,300 7,200 -0.2
12/12/2023
62.35
 336,500 63.03 63.23 62.06 5,300 9,300 -0.3
11/12/2023
63.03
 453,600 62.94 63.81 61.87 4,000 8,700 -0.3
08/12/2023
62.94
 514,300 62.74 64.87 62.35 3,200 5,300 -0.1
07/12/2023
62.74
 670,900 63.90 65.55 61.29 11,400 27,900 -1.1
06/12/2023
63.90
 716,200 61.29 65.55 62.55 10,300 15,500 -0.4
05/12/2023
61.29
 1,173,900 57.32 61.29 58.09 53,000 43,600 0.6
04/12/2023
57.32
 667,400 56.35 57.90 55.77 24,400 8,100 1.0
01/12/2023
56.35
 252,900 56.35 56.35 55.38 6,000 14,400 -0.5
30/11/2023
56.35
 330,100 56.35 56.35 55.58 1,100 11,800 -0.6
29/11/2023
56.35
 229,500 56.64 56.93 55.67 3,100 17,300 -0.8
28/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
28/11/2023
56.64
 262,600 56.64 56.64 55.29 12,700 22,600 -0.6
27/11/2023
56.64
 216,300 56.16 56.64 55.02 5,700 9,200 -0.2
24/11/2023
56.16
 349,500 56.26 56.26 54.44 7,200 53,700 -2.7
23/11/2023
56.26
 365,300 57.21 57.60 56.26 17,100 10,000 0.4
22/11/2023
57.21
 274,200 57.50 57.98 56.83 49,700 8,100 2.5
21/11/2023
57.50
 328,900 58.65 59.13 57.50 46,500 6,200 2.4
20/11/2023
58.65
 383,600 58.65 58.65 57.50 75,500 42,100 2.1
17/11/2023
58.65
 429,400 59.60 60.08 57.88 43,200 51,400 -0.5
16/11/2023
59.60
 298,800 59.22 59.70 58.55 0 0 0
15/11/2023
59.22
 526,200 57.31 60.08 57.60 84,000 35,100 3.0
14/11/2023
57.31
 263,500 57.12 57.50 56.64 51,700 48,900 0.2
13/11/2023
57.12
 294,300 57.69 57.69 56.55 41,400 47,600 -0.4
10/11/2023
57.69
 335,700 58.27 58.27 56.83 49,900 42,000 0.5
09/11/2023
58.27
 355,500 56.93 58.46 56.36 54,200 50,700 0.2
08/11/2023
56.93
 284,900 55.59 56.93 54.64 70,900 42,500 1.7
07/11/2023
55.59
 240,600 56.74 56.74 55.40 38,000 39,000 -0.1
06/11/2023
56.74
 263,600 55.88 56.74 55.11 59,800 40,600 1.2
03/11/2023
55.88
 216,200 56.16 56.64 54.83 57,500 43,400 0.8
02/11/2023
56.16
 265,200 55.40 56.16 54.16 81,200 38,600 2.5
01/11/2023
55.40
 166,400 55.97 55.97 53.97 54,000 5,700 2.8
31/10/2023
55.97
 206,000 56.83 56.83 54.06 52,500 5,500 2.8
30/10/2023
56.83
 76,500 56.36 56.83 54.54 48,800 5,000 2.6
27/10/2023
56.36
 213,200 56.93 56.93 53.97 49,300 4,200 2.6
26/10/2023
56.93
 216,500 59.79 59.79 56.26 50,000 26,900 1.4
25/10/2023
59.79
 155,500 60.56 60.56 59.51 28,400 43,600 -0.9
24/10/2023
60.56
 200,500 60.75 60.75 59.22 49,900 43,600 0.4
23/10/2023
60.75
 152,100 61.70 61.70 59.22 17,200 40,000 -1.4
20/10/2023
61.70
 171,400 60.18 61.70 59.22 24,700 7,200 1.1
19/10/2023
60.18
 154,300 59.98 60.84 59.22 54,200 3,300 3.2
18/10/2023
59.98
 299,800 61.32 61.61 58.93 60,700 400 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |