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)
12/07/2023
78.42
 343,400 78.71 79.20 77.74 14,400 8,700 0.5
11/07/2023
78.71
 408,400 78.22 79.20 77.84 4,100 9,600 -0.4
10/07/2023
78.22
 278,000 77.84 78.22 77.54 6,800 8,600 -0.1
07/07/2023
77.84
 301,200 77.54 77.84 76.96 5,300 1,800 0.3
06/07/2023
77.54
 303,100 77.84 77.84 76.77 7,500 8,800 -0.1
05/07/2023
77.84
 281,800 78.52 78.52 77.45 5,400 13,700 -0.7
04/07/2023
78.52
 258,800 78.61 78.61 77.25 7,600 19,900 -1.0
03/07/2023
78.61
 321,000 76.96 79.00 76.77 1,800 7,200 -0.4
30/06/2023
76.96
 480,500 76.96 78.22 76.96 5,800 6,500 -0.1
29/06/2023
76.96
 326,000 77.74 78.03 76.96 2,400 8,400 -0.5
28/06/2023
77.74
 349,800 78.71 79.20 77.45 1,400 1,300 0.0
27/06/2023
78.71
 262,800 78.71 79.49 78.22 1,300 200 0.1
26/06/2023
78.71
 350,300 78.32 78.71 77.84 1,200 10,800 -0.8
23/06/2023
78.32
 335,400 79.00 79.58 78.13 0 10,000 -0.8
22/06/2023
79.00
 452,800 79.78 80.65 78.52 14,300 3,000 0.9
21/06/2023
79.78
 265,100 79.68 80.65 79.68 1,900 12,800 -0.9
20/06/2023
79.68
 398,100 78.71 80.46 78.32 9,400 9,700 -0.0
19/06/2023
78.71
 305,800 78.90 78.90 77.74 7,100 2,200 0.4
16/06/2023
78.90
 342,000 77.74 79.00 77.74 17,100 20,200 -0.2
15/06/2023
77.74
 434,100 78.52 78.52 77.74 14,900 800 1.1
14/06/2023
78.52
 345,400 79.10 79.68 78.13 39,400 1,400 3.1
13/06/2023
79.10
 363,500 79.68 80.65 77.84 1,800 200 0.1
12/06/2023
79.68
 375,200 77.74 79.68 77.74 9,100 5,700 0.3
09/06/2023
77.74
 468,500 77.06 77.93 76.38 6,600 1,100 0.4
08/06/2023
77.06
 312,000 77.35 77.35 76.96 2,100 2,700 -0.0
07/06/2023
77.35
 318,200 75.70 77.54 75.11 200 6,200 -0.5
06/06/2023
75.70
 48,700 75.60 76.09 75.31 29,600 2,200 2.1
05/06/2023
75.60
 50,700 75.79 75.79 75.11 26,400 4,900 1.7
02/06/2023
75.79
 67,100 75.50 75.79 75.11 39,800 6,600 2.6
01/06/2023
75.50
 32,300 75.79 75.79 75.11 21,400 2,000 1.5
31/05/2023
75.79
 36,700 75.79 75.79 75.02 20,300 1,900 1.4
30/05/2023
75.79
 35,500 75.60 75.99 75.41 18,600 700 1.4
29/05/2023
75.60
 57,600 75.21 75.60 74.73 19,500 2,800 1.3
26/05/2023
75.21
 18,600 75.21 75.21 74.63 13,000 1,000 0.9
25/05/2023
75.21
 29,800 74.82 75.31 74.14 17,200 1,500 1.2
24/05/2023
74.82
 23,800 74.53 74.82 74.05 9,300 4,000 0.4
23/05/2023
74.53
 38,400 74.73 75.21 74.53 12,000 23,600 -0.9
22/05/2023
74.73
 37,600 75.70 75.70 74.63 29,200 23,600 0.5
19/05/2023
75.70
 37,100 76.28 76.28 74.92 10,000 18,200 -0.6
18/05/2023
76.28
 34,200 75.31 76.28 75.02 6,200 13,000 -0.5
17/05/2023
75.31
 40,500 75.21 75.41 74.82 18,000 13,700 0.3
16/05/2023
75.21
 19,900 75.21 75.31 74.92 9,500 0 0.7
15/05/2023
75.21
 35,300 75.31 75.31 74.92 16,600 0 1.3
12/05/2023
75.31
 91,200 75.31 75.31 74.73 48,900 24,000 1.9
11/05/2023
75.31
 30,600 75.41 75.41 74.82 14,300 4,600 0.8
10/05/2023
75.41
 81,600 75.50 75.50 74.82 45,100 32,600 1.0
09/05/2023
75.50
 96,600 75.21 75.89 74.73 36,300 31,300 0.4
08/05/2023
75.21
 36,200 75.70 75.70 74.73 42,100 21,700 1.6
05/05/2023
75.70
 75,500 75.41 75.70 74.63 37,700 21,300 1.3
04/05/2023
75.41
 34,900 75.79 75.79 75.31 29,500 27,300 0.2
28/04/2023
75.79
 9,500 76.28 76.28 75.70 17,500 2,700 1.2
27/04/2023
76.28
 25,100 76.47 76.47 75.50 14,300 5,400 0.7
26/04/2023
76.47
 24,100 76.47 76.47 75.60 12,000 4,900 0.6
25/04/2023
76.47
 68,600 76.86 76.86 75.31 22,100 14,200 0.6
24/04/2023
76.86
 40,700 76.86 76.86 76.09 25,400 8,100 1.4
21/04/2023
76.86
 27,400 77.15 77.15 76.47 10,300 2,900 0.6
20/04/2023
77.15
 16,800 76.96 77.25 76.57 17,100 200 1.3
19/04/2023
76.96
 39,000 77.25 77.25 76.38 15,200 21,500 -0.5
18/04/2023
77.25
 47,300 77.15 77.25 76.38 27,300 26,400 0.1
17/04/2023
77.15
 54,900 77.06 77.64 76.38 19,500 31,800 -1.0
14/04/2023
77.06
 16,000 77.54 77.93 77.06 4,200 4,800 -0.0
13/04/2023
77.54
 18,700 77.74 77.84 77.15 8,700 4,200 0.4
12/04/2023
77.74
 96,600 77.93 78.13 76.96 40,000 43,100 -0.2
11/04/2023
77.93
 35,200 77.74 77.93 77.06 14,100 2,300 0.9
10/04/2023
77.74
 101,400 78.32 78.32 76.86 38,900 39,100 -0.0
07/04/2023
78.32
 43,400 78.22 78.61 77.74 11,600 36,000 -2.0
06/04/2023
78.22
 78,800 78.90 79.20 78.22 19,100 32,500 -1.1
05/04/2023
78.90
 68,500 79.68 80.85 78.90 8,700 34,500 -2.1
04/04/2023
79.68
 150,000 81.14 81.14 79.39 34,100 113,300 -6.5
03/04/2023
81.14
 124,100 80.56 81.14 79.49 84,500 33,100 4.3
31/03/2023
80.56
 129,600 79.29 80.56 79.29 87,200 44,200 3.6
30/03/2023
79.29
 19,200 79.88 79.88 79.00 65,900 8,600 4.7
29/03/2023
79.88
 138,700 79.97 79.97 78.22 65,300 77,600 -1.0
28/03/2023
79.97
 88,800 79.88 80.17 79.00 54,500 33,000 1.8
27/03/2023
79.88
 97,800 79.68 79.88 78.71 73,400 37,400 3.0
24/03/2023
79.68
 92,100 79.58 80.17 79.00 75,900 31,100 3.7
23/03/2023
79.58
 80,000 79.20 79.58 78.22 56,800 32,200 2.0
22/03/2023
79.20
 158,600 79.68 79.68 78.22 80,500 72,900 0.7
21/03/2023
79.68
 93,000 79.29 79.68 78.22 63,000 38,300 0.4
20/03/2023
79.29
 93,900 80.07 80.46 78.22 48,700 24,300 2.0
17/03/2023
80.07
 46,900 80.65 80.65 78.90 21,200 11,700 0.8
16/03/2023
80.65
 11,100 80.85 81.14 80.26 23,000 64,400 -3.4
15/03/2023
80.85
 84,300 80.75 80.94 80.65 44,500 37,800 0.6
14/03/2023
80.75
 131,900 81.33 81.33 79.88 72,800 36,400 3.0
13/03/2023
81.33
 115,800 81.43 81.43 80.07 64,500 34,000 2.6
10/03/2023
81.43
 148,000 81.62 81.62 79.97 47,900 96,500 -4.1
09/03/2023
81.62
 120,800 82.11 82.11 80.75 57,800 93,000 -3.0
08/03/2023
82.11
 120,100 81.62 82.11 80.26 58,000 61,900 -0.3
07/03/2023
81.62
 46,000 81.33 82.11 80.85 30,000 8,400 1.8
06/03/2023
81.33
 60,600 81.14 81.62 80.56 35,600 26,700 0.7
03/03/2023
81.14
 94,200 81.62 82.11 79.20 40,700 52,100 -1.0
02/03/2023
81.62
 32,800 81.92 81.92 81.04 19,300 10,300 0.8
01/03/2023
81.92
 44,600 81.33 81.92 79.58 21,800 10,500 1.0
28/02/2023
81.33
 39,800 81.04 81.62 80.26 31,300 3,200 2.4
27/02/2023
81.04
 90,500 81.72 81.72 78.71 48,600 40,900 0.6
24/02/2023
81.72
 97,700 82.21 82.21 80.26 49,500 45,100 0.4
23/02/2023
82.21
 123,900 82.11 82.50 80.36 71,502 42,500 2.5
22/02/2023
82.11
 92,300 83.08 83.08 80.85 38,300 55,100 -1.4
21/02/2023
83.08
 91,900 83.57 83.57 82.40 51,500 45,500 0.5
20/02/2023
83.57
 82,300 82.50 83.57 82.11 45,100 47,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |