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)
26/05/2023
73.93
 18,600 73.93 73.93 73.36 13,000 1,000 0.9
25/05/2023
73.93
 29,800 73.55 74.03 72.88 17,200 1,500 1.2
24/05/2023
73.55
 23,800 73.26 73.55 72.78 9,300 4,000 0.4
23/05/2023
73.26
 38,400 73.45 73.93 73.26 12,000 23,600 -0.9
22/05/2023
73.45
 37,600 74.41 74.41 73.36 29,200 23,600 0.5
19/05/2023
74.41
 37,100 74.98 74.98 73.64 10,000 18,200 -0.6
18/05/2023
74.98
 34,200 74.03 74.98 73.74 6,200 13,000 -0.5
17/05/2023
74.03
 40,500 73.93 74.12 73.55 18,000 13,700 0.3
16/05/2023
73.93
 19,900 73.93 74.03 73.64 9,500 0 0.7
15/05/2023
73.93
 35,300 74.03 74.03 73.64 16,600 0 1.3
12/05/2023
74.03
 91,200 74.03 74.03 73.45 48,900 24,000 1.9
11/05/2023
74.03
 30,600 74.12 74.12 73.55 14,300 4,600 0.8
10/05/2023
74.12
 81,600 74.22 74.22 73.55 45,100 32,600 1.0
09/05/2023
74.22
 96,600 73.93 74.60 73.45 36,300 31,300 0.4
08/05/2023
73.93
 36,200 74.41 74.41 73.45 42,100 21,700 1.6
05/05/2023
74.41
 75,500 74.12 74.41 73.36 37,700 21,300 1.3
04/05/2023
74.12
 34,900 74.50 74.50 74.03 29,500 27,300 0.2
28/04/2023
74.50
 9,500 74.98 74.98 74.41 17,500 2,700 1.2
27/04/2023
74.98
 25,100 75.17 75.17 74.22 14,300 5,400 0.7
26/04/2023
75.17
 24,100 75.17 75.17 74.31 12,000 4,900 0.6
25/04/2023
75.17
 68,600 75.55 75.55 74.03 22,100 14,200 0.6
24/04/2023
75.55
 40,700 75.55 75.55 74.79 25,400 8,100 1.4
21/04/2023
75.55
 27,400 75.84 75.84 75.17 10,300 2,900 0.6
20/04/2023
75.84
 16,800 75.65 75.94 75.27 17,100 200 1.3
19/04/2023
75.65
 39,000 75.94 75.94 75.08 15,200 21,500 -0.5
18/04/2023
75.94
 47,300 75.84 75.94 75.08 27,300 26,400 0.1
17/04/2023
75.84
 54,900 75.75 76.32 75.08 19,500 31,800 -1.0
14/04/2023
75.75
 16,000 76.22 76.60 75.75 4,200 4,800 -0.0
13/04/2023
76.22
 18,700 76.41 76.51 75.84 8,700 4,200 0.4
12/04/2023
76.41
 96,600 76.60 76.80 75.65 40,000 43,100 -0.2
11/04/2023
76.60
 35,200 76.41 76.60 75.75 14,100 2,300 0.9
10/04/2023
76.41
 101,400 76.99 76.99 75.55 38,900 39,100 -0.0
07/04/2023
76.99
 43,400 76.89 77.27 76.41 11,600 36,000 -2.0
06/04/2023
76.89
 78,800 77.56 77.85 76.89 19,100 32,500 -1.1
05/04/2023
77.56
 68,500 78.32 79.47 77.56 8,700 34,500 -2.1
04/04/2023
78.32
 150,000 79.76 79.76 78.04 34,100 113,300 -6.5
03/04/2023
79.76
 124,100 79.18 79.76 78.13 84,500 33,100 4.3
31/03/2023
79.18
 129,600 77.94 79.18 77.94 87,200 44,200 3.6
30/03/2023
77.94
 19,200 78.52 78.52 77.66 65,900 8,600 4.7
29/03/2023
78.52
 138,700 78.61 78.61 76.89 65,300 77,600 -1.0
28/03/2023
78.61
 88,800 78.52 78.80 77.66 54,500 33,000 1.8
27/03/2023
78.52
 97,800 78.32 78.52 77.37 73,400 37,400 3.0
24/03/2023
78.32
 92,100 78.23 78.80 77.66 75,900 31,100 3.7
23/03/2023
78.23
 80,000 77.85 78.23 76.89 56,800 32,200 2.0
22/03/2023
77.85
 158,600 78.32 78.32 76.89 80,500 72,900 0.7
21/03/2023
78.32
 93,000 77.94 78.32 76.89 63,000 38,300 0.4
20/03/2023
77.94
 93,900 78.71 79.09 76.89 48,700 24,300 2.0
17/03/2023
78.71
 46,900 79.28 79.28 77.56 21,200 11,700 0.8
16/03/2023
79.28
 11,100 79.47 79.76 78.90 23,000 64,400 -3.4
15/03/2023
79.47
 84,300 79.37 79.57 79.28 44,500 37,800 0.6
14/03/2023
79.37
 131,900 79.95 79.95 78.52 72,800 36,400 3.0
13/03/2023
79.95
 115,800 80.04 80.04 78.71 64,500 34,000 2.6
10/03/2023
80.04
 148,000 80.23 80.23 78.61 47,900 96,500 -4.1
09/03/2023
80.23
 120,800 80.71 80.71 79.37 57,800 93,000 -3.0
08/03/2023
80.71
 120,100 80.23 80.71 78.90 58,000 61,900 -0.3
07/03/2023
80.23
 46,000 79.95 80.71 79.47 30,000 8,400 1.8
06/03/2023
79.95
 60,600 79.76 80.23 79.18 35,600 26,700 0.7
03/03/2023
79.76
 94,200 80.23 80.71 77.85 40,700 52,100 -1.0
02/03/2023
80.23
 32,800 80.52 80.52 79.66 19,300 10,300 0.8
01/03/2023
80.52
 44,600 79.95 80.52 78.23 21,800 10,500 1.0
28/02/2023
79.95
 39,800 79.66 80.23 78.90 31,300 3,200 2.4
27/02/2023
79.66
 90,500 80.33 80.33 77.37 48,600 40,900 0.6
24/02/2023
80.33
 97,700 80.81 80.81 78.90 49,500 45,100 0.4
23/02/2023
80.81
 123,900 80.71 81.09 78.99 71,502 42,500 2.5
22/02/2023
80.71
 92,300 81.67 81.67 79.47 38,300 55,100 -1.4
21/02/2023
81.67
 91,900 82.14 82.14 81.00 51,500 45,500 0.5
20/02/2023
82.14
 82,300 81.09 82.14 80.71 45,100 47,000 -0.2
17/02/2023
81.09
 75,900 81.19 81.29 80.23 46,200 37,800 0.7
16/02/2023
81.19
 81,600 81.09 81.19 79.95 50,600 45,200 0.5
15/02/2023
81.09
 50,300 80.71 81.09 79.57 24,200 800 2.0
14/02/2023
80.71
 80,100 80.04 80.81 78.90 40,500 32,700 0.7
13/02/2023
80.04
 76,500 80.71 81.09 77.08 37,300 35,200 0.2
10/02/2023
80.71
 86,100 80.90 80.90 79.76 43,400 40,300 0.3
09/02/2023
80.90
 57,000 80.71 80.90 79.57 2,600 1,033,400 -87.3
08/02/2023
80.71
 80,500 80.23 81.95 79.66 7,100 40,100 -2.8
07/02/2023
80.23
 128,300 80.23 80.90 80.23 4,300 71,500 -5.6
06/02/2023
80.23
 69,400 80.23 80.71 80.14 12,800 30,800 -1.5
03/02/2023
80.23
 80,400 80.23 81.00 80.23 4,000 40,000 -3.0
02/02/2023
80.23
 88,300 80.23 80.23 79.28 37,900 30,300 0.6
01/02/2023
80.23
 95,400 81.00 81.48 80.04 30,000 31,475 -0.1
31/01/2023
81.00
 72,600 81.00 81.00 79.95 52,200 29,800 1.9
30/01/2023
81.00
 69,200 81.38 81.38 80.14 35,500 31,300 0.4
27/01/2023
81.38
 79,400 80.52 81.38 79.28 32,500 700 2.7
19/01/2023
80.52
 91,200 80.71 81.09 79.85 64,345 50,000 1.2
18/01/2023
80.71
 91,400 79.76 81.19 79.85 41,130 50,000 -0.7
17/01/2023
79.76
 121,600 78.23 81.19 77.85 1,600 31,000 -2.5
16/01/2023
78.23
 65,300 78.23 78.23 77.18 37,900 31,400 0.5
13/01/2023
78.23
 97,900 78.13 78.23 77.08 54,900 31,300 1.9
12/01/2023
78.13
 154,300 78.32 78.32 76.89 87,600 184,600 -7.9
11/01/2023
78.32
 77,400 78.32 78.32 77.18 52,100 33,200 1.5
10/01/2023
78.32
 135,200 78.61 78.61 77.37 100,000 33,000 5.5
09/01/2023
78.61
 114,900 79.18 79.18 77.75 65,100 35,100 2.5
06/01/2023
79.18
 186,500 80.04 80.04 78.32 110,000 93,400 1.4
05/01/2023
80.04
 76,800 80.23 80.23 78.99 40,200 30,300 0.8
04/01/2023
80.23
 137,700 80.23 80.23 78.71 47,000 32,700 1.2
03/01/2023
80.23
 110,300 76.99 80.23 75.94 47,000 30,100 1.4
30/12/2022
76.99
 385,800 75.65 76.99 74.60 2,331,300 1,412,300 74.1
29/12/2022
75.65
 88,000 76.32 76.32 74.98 50,000 30,200 1.6
28/12/2022
76.32
 102,400 76.32 76.41 74.98 0 2,031,500 -162.3
27/12/2022
76.32
 85,400 74.50 76.32 74.50 53,000 140,100 -7.0

Chính sách bảo mật | Điều khoản sử dụng |