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

40.45
0.05
(0.12%)
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
(2026-08-18) 		-2.20 -5.16% 19,309,800 -2,423,800 -140.1
38.85
71
40.45
2 tháng
(2026-07-20) 		-0.55 -1.34% 39,317,100 -6,625,400 -303.6
35
71
40.45
3 tháng
(2026-06-19) 		-12.90 -24.20% 45,821,500 -6,913,400 -319.0
35
71
40.45
6 tháng
(2026-03-23) 		-10.10 -20% 75,806,700 -8,278,100 -391.9
35
71
40.45
12 tháng
(2025-09-22) 		-26.15 -39.29% 168,647,000 -20,895,600 -1,209.6
35
78.64
40.45
24 tháng
(2024-09-27) 		-28.63 -41.48% 289,107,500 -16,397,608 -992.2
35
80.41
40.45
36 tháng
(2023-10-03) 		-25.03 -38.25% 470,973,400 -13,706,924 -793.1
35
80.41
40.45
60 tháng
(2021-10-13) 		-3.34 -7.63% 612,737,300 -4,715,779 -99.8
35
92.87
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
64.00
 265,300 64.00 64.67 63.04 13,000 7,700 0.4
23/08/2023
64.67
 201,100 65.05 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 66.67 66.67 64.47 53,100 1,400 3.6
18/08/2023
64.95
 387,000 68.20 68.20 64.95 18,900 2,100 1.2
17/08/2023
68.77
 233,000 69.25 69.54 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 71.06 71.06 69.73 4,000 10,800 -0.5
11/08/2023
70.78
 284,500 70.78 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 74.79 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 75.17 75.36 74.22 3,300 16,300 -1.0
01/08/2023
75.46
 216,500 76.32 76.41 75.08 3,800 46,200 -3.3
31/07/2023
77.37
 159,800 74.03 77.37 74.03 3,200 9,800 -0.5
28/07/2023
74.50
 114,000 74.79 74.79 74.31 19,000 9,200 0.8
27/07/2023
74.98
 70,300 75.36 75.36 74.41 9,400 6,600 0.2
26/07/2023
74.89
 58,100 74.69 74.98 74.60 4,600 5,200 -0.0
25/07/2023
74.50
 144,100 75.46 75.46 74.50 2,200 19,400 -1.4
24/07/2023
75.65
 171,300 76.22 76.22 75.36 13,900 60,900 -3.7
21/07/2023
76.03
 541,700 75.94 76.51 75.55 5,400 2,300 0.2
20/07/2023
76.70
 268,200 76.89 76.89 75.94 32,600 3,500 2.3
19/07/2023
76.51
 321,300 76.32 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 77.37 77.37 76.32 2,700 5,600 -0.2
14/07/2023
77.27
 349,600 77.85 77.94 76.60 1,200 2,200 -0.1
13/07/2023
77.37
 414,400 77.46 77.56 76.80 4,200 3,000 0.1
12/07/2023
77.08
 343,400 77.85 77.85 76.41 14,400 8,700 0.5
11/07/2023
77.37
 408,400 76.70 77.85 76.51 4,100 9,600 -0.4
10/07/2023
76.89
 278,000 76.89 76.89 76.22 6,800 8,600 -0.1
07/07/2023
76.51
 301,200 75.94 76.51 75.65 5,300 1,800 0.3
06/07/2023
76.22
 303,100 76.22 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 76.70 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 76.32 76.70 75.65 2,400 8,400 -0.5
28/06/2023
76.41
 349,800 77.85 77.85 76.13 1,400 1,300 0.0
27/06/2023
77.37
 271,300 77.56 78.13 76.89 1,300 200 0.1
26/06/2023
77.66
 368,500 76.99 77.66 76.51 1,200 10,800 -0.8
23/06/2023
76.99
 342,800 78.23 78.23 76.80 0 10,000 -0.8
22/06/2023
77.66
 452,800 79.28 79.28 77.18 14,300 3,000 0.9
21/06/2023
78.42
 265,100 79.28 79.28 78.32 1,900 12,800 -0.9
20/06/2023
78.32
 398,100 77.85 79.09 76.99 9,400 9,700 -0.0
19/06/2023
77.37
 305,800 76.41 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 76.99 78.32 76.80 39,400 1,400 3.1
13/06/2023
77.75
 363,500 79.28 79.28 76.51 1,800 200 0.1
12/06/2023
78.32
 375,200 77.37 78.32 76.41 9,100 5,700 0.3
09/06/2023
76.41
 468,500 75.08 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 74.79 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 74.31 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 74.03 74.31 73.45 19,500 2,800 1.3
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 73.64 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
 50,500 73.55 73.93 73.26 12,000 23,600 -0.9
22/05/2023
74.31
 65,500 73.83 74.31 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 74.22 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 74.03 74.03 73.64 9,500 0 0.7
15/05/2023
73.93
 35,300 73.64 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 74.60 74.60 73.45 36,300 31,300 0.4
08/05/2023
74.60
 79,500 74.41 74.60 73.45 42,100 21,700 1.6
05/05/2023
74.41
 75,500 73.93 74.41 73.36 37,700 21,300 1.3
04/05/2023
74.60
 63,200 74.50 74.60 74.03 29,500 27,300 0.2
03/05/2023
79.76
 94,200 80.23 80.71 77.85 40,700 52,100 -1.0
02/05/2023
80.23
 80,400 81.00 81.00 80.23 4,000 40,000 -3.0
01/05/2023
80.04
 76,800 80.14 80.14 78.99 40,200 30,300 0.8
28/04/2023
75.17
 27,400 74.89 75.17 74.41 17,500 2,700 1.2
27/04/2023
74.98
 25,100 74.50 74.98 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 75.08 75.17 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
 25,100 75.94 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 76.32 76.32 75.08 19,500 31,800 -1.0
14/04/2023
75.75
 16,000 76.32 76.60 75.75 4,200 4,800 -0.0
13/04/2023
76.22
 18,700 76.51 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 76.13 76.51 75.55 38,900 39,100 -0.0
07/04/2023
76.60
 55,300 77.27 77.27 76.41 11,600 36,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |