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)
17/02/2023
82.50
 75,900 82.60 82.69 81.62 46,200 37,800 0.7
16/02/2023
82.60
 81,600 82.50 82.60 81.33 50,600 45,200 0.5
15/02/2023
82.50
 50,300 82.11 82.50 80.94 24,200 800 2.0
14/02/2023
82.11
 80,100 81.43 82.21 80.26 40,500 32,700 0.7
13/02/2023
81.43
 76,500 82.11 82.50 78.42 37,300 35,200 0.2
10/02/2023
82.11
 86,100 82.30 82.30 81.14 43,400 40,300 0.3
09/02/2023
82.30
 57,000 82.11 82.30 80.94 2,600 1,033,400 -87.3
08/02/2023
82.11
 80,500 81.62 83.37 81.04 7,100 40,100 -2.8
07/02/2023
81.62
 128,300 81.62 82.30 81.62 4,300 71,500 -5.6
06/02/2023
81.62
 69,400 81.62 82.11 81.53 12,800 30,800 -1.5
03/02/2023
81.62
 80,400 81.62 82.40 81.62 4,000 40,000 -3.0
02/02/2023
81.62
 88,300 81.62 81.62 80.65 37,900 30,300 0.6
01/02/2023
81.62
 95,400 82.40 82.89 81.43 30,000 31,475 -0.1
31/01/2023
82.40
 72,600 82.40 82.40 81.33 52,200 29,800 1.9
30/01/2023
82.40
 69,200 82.79 82.79 81.53 35,500 31,300 0.4
27/01/2023
82.79
 79,400 81.92 82.79 80.65 32,500 700 2.7
19/01/2023
81.92
 91,200 82.11 82.50 81.24 64,345 50,000 1.2
18/01/2023
82.11
 91,400 81.14 82.60 81.24 41,130 50,000 -0.7
17/01/2023
81.14
 121,600 79.58 82.60 79.20 1,600 31,000 -2.5
16/01/2023
79.58
 65,300 79.58 79.58 78.52 37,900 31,400 0.5
13/01/2023
79.58
 97,900 79.49 79.58 78.42 54,900 31,300 1.9
12/01/2023
79.49
 154,300 79.68 79.68 78.22 87,600 184,600 -7.9
11/01/2023
79.68
 77,400 79.68 79.68 78.52 52,100 33,200 1.5
10/01/2023
79.68
 135,200 79.97 79.97 78.71 100,000 33,000 5.5
09/01/2023
79.97
 114,900 80.56 80.56 79.10 65,100 35,100 2.5
06/01/2023
80.56
 186,500 81.43 81.43 79.68 110,000 93,400 1.4
05/01/2023
81.43
 76,800 81.62 81.62 80.36 40,200 30,300 0.8
04/01/2023
81.62
 137,700 81.62 81.62 80.07 47,000 32,700 1.2
03/01/2023
81.62
 110,300 78.32 81.62 77.25 47,000 30,100 1.4
30/12/2022
78.32
 385,800 76.96 78.32 75.89 2,331,300 1,412,300 74.1
29/12/2022
76.96
 88,000 77.64 77.64 76.28 50,000 30,200 1.6
28/12/2022
77.64
 102,400 77.64 77.74 76.28 0 2,031,500 -162.3
27/12/2022
77.64
 85,400 75.79 77.64 75.79 53,000 140,100 -7.0
26/12/2022
75.79
 130,700 77.54 81.53 75.79 14,900 50,500 -2.8
23/12/2022
77.54
 139,500 77.74 77.74 75.99 101,700 210,200 -8.7
22/12/2022
77.74
 103,000 77.25 77.74 75.60 53,700 30,300 1.9
21/12/2022
77.25
 150,100 77.25 77.25 75.50 102,000 30,300 5.7
20/12/2022
77.25
 87,400 77.06 77.54 74.92 65,800 100,600 -2.8
19/12/2022
77.06
 144,500 77.74 77.74 75.99 65,300 202,500 -10.9
16/12/2022
77.74
 67,500 77.64 78.90 76.38 42,200 4,800 3.0
15/12/2022
77.64
 101,700 77.74 77.74 76.28 76,800 24,600 4.2
14/12/2022
77.74
 69,300 77.74 77.84 76.67 35,500 4,200 2.5
13/12/2022
77.74
 27,800 75.79 77.74 75.50 12,400 0 1.0
12/12/2022
75.79
 32,300 77.25 79.29 75.79 302,800 6,800 23.1
09/12/2022
77.25
 148,200 78.13 78.13 76.77 122,200 0 9.7
08/12/2022
78.13
 97,700 76.96 78.13 74.82 75,600 100,300 -2.0
07/12/2022
76.96
 121,100 77.74 77.74 75.79 102,800 1,800 8.0
06/12/2022
77.74
 117,900 79.68 79.68 77.74 85,500 1,500 6.7
05/12/2022
79.68
 119,000 78.52 79.88 78.22 91,700 14,600 6.3
02/12/2022
78.52
 105,800 78.52 78.52 77.45 67,500 101,900 -2.8
01/12/2022
78.52
 97,300 78.52 79.10 77.84 32,300 17,200 1.2
30/11/2022
78.52
 79,500 76.77 79.68 76.77 21,413 207,300 -15.0
29/11/2022
76.77
 85,200 74.82 76.77 74.14 30,500 321,100 -23.0
28/11/2022
74.82
 300,800 72.78 74.82 71.62 137,000 206,100 -5.3
25/11/2022
72.78
 62,200 72.88 72.88 71.13 31,500 38,600 -0.5
24/11/2022
72.88
 125,800 72.88 72.88 70.06 83,300 30,000 4.0
23/11/2022
72.88
 50,100 72.88 72.88 71.23 40,500 5,100 2.7
22/11/2022
72.88
 111,800 74.34 75.50 69.19 46,200 33,800 0.9
21/11/2022
74.34
 24,100 74.82 75.02 73.46 12,500 1,100 0.9
18/11/2022
74.82
 229,500 76.67 77.45 72.98 90,800 180,600 -6.9
17/11/2022
76.67
 94,200 72.68 76.77 71.81 73,900 5 5.8
16/11/2022
72.68
 103,000 70.35 72.88 67.24 43,900 100 3.3
15/11/2022
70.35
 126,000 70.45 70.45 66.95 100,200 7,100 6.7
14/11/2022
70.45
 63,000 71.52 71.52 68.12 42,400 1,200 3.0
11/11/2022
71.52
 50,600 71.23 71.52 69.96 40,000 500 2.9
10/11/2022
71.23
 86,700 72.39 72.59 68.99 51,105 5,700 3.3
09/11/2022
72.39
 98,200 72.59 73.17 70.16 63,500 28,000 2.6
08/11/2022
72.59
 82,600 72.88 72.88 67.92 43,800 16,300 2.1
07/11/2022
72.88
 233,800 71.91 72.88 66.95 168,000 300 12.6
04/11/2022
71.91
 123,200 76.77 76.77 71.91 665,300 600,700 4.8
03/11/2022
76.77
 102,400 78.22 78.22 75.79 50,000 31,200 1.5
02/11/2022
78.22
 82,400 78.81 78.81 77.35 35,400 30,300 0.4
01/11/2022
78.81
 80,000 79.49 79.49 77.74 30,010 21,300 0.7
31/10/2022
79.49
 127,200 79.49 79.49 76.18 85,000 100 6.9
28/10/2022
79.49
 73,500 79.39 79.68 78.22 780,000 770,700 0.8
27/10/2022
79.39
 131,800 79.58 79.58 77.74 40,400 50,000 -0.7
26/10/2022
79.58
 49,800 79.68 79.68 77.15 25,000 10,100 1.2
25/10/2022
79.68
 87,400 79.68 79.68 76.38 41,100 20,400 1.8
24/10/2022
79.68
 76,700 81.14 81.24 78.22 40,000 0 3.3
21/10/2022
81.14
 101,300 82.60 82.60 78.71 40,000 0 3.3
20/10/2022
82.60
 44,700 82.60 82.60 80.65 20,100 0 1.7
19/10/2022
82.60
 55,400 83.57 83.57 82.40 23,500 200 2.0
18/10/2022
83.57
 67,300 81.62 84.54 81.62 15,000 3,700 1.0
17/10/2022
81.62
 59,200 82.60 82.60 80.56 20,000 1,600 1.5
14/10/2022
82.60
 107,700 82.60 82.99 80.75 40,400 27,700 1.1
13/10/2022
82.60
 49,700 82.60 82.60 80.65 21,600 2,600 1.6
12/10/2022
82.60
 136,500 79.97 82.60 79.97 60,500 40,900 1.7
11/10/2022
79.97
 84,000 85.03 85.03 79.97 42,100 7,000 2.9
10/10/2022
85.03
 99,200 82.11 85.03 76.96 1,017,800 500 89.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
82.11
 401,400 85.80 85.80 79.88 203,800 45,100 13.4
06/10/2022
85.80
 117,900 86.96 86.96 82.81 50,700 50,800 -0.0
05/10/2022
86.96
 144,300 85.13 88.21 83.78 23,300 48,800 -2.3
04/10/2022
85.13
 54,900 86.77 86.77 82.91 19,500 11,900 0.7
03/10/2022
86.77
 139,100 87.35 87.54 81.27 25,800 50,600 -2.2
30/09/2022
87.35
 464,400 81.66 87.35 77.13 439,000 191,400 22.4
29/09/2022
81.66
 160,200 87.73 89.47 81.66 600 42,500 -3.5
28/09/2022
87.73
 165,800 89.66 89.66 85.71 93,700 40,230 4.9
27/09/2022
89.66
 153,200 90.43 90.43 87.25 38,700 38,700 0
26/09/2022
90.43
 709,400 91.30 91.30 84.94 325,000 94,900 21.6
23/09/2022
91.30
 151,500 92.65 93.42 89.66 15,700 4,100 1.1

Chính sách bảo mật | Điều khoản sử dụng |