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
(2025-11-05) 		-0.90 -1.34% 5,704,100 -30,600 -1.5
65.50
68.90
66
2 tháng
(2025-10-06) 		-0.60 -0.90% 10,637,600 1,095,800 72.8
62.50
68.90
66
3 tháng
(2025-09-08) 		-0.60 -0.90% 15,823,600 1,731,600 116.3
62.50
69.70
66
6 tháng
(2025-06-09) 		6.60 11.06% 56,671,800 2,594,510 159.1
58.50
71.70
66
12 tháng
(2024-12-10) 		-1.70 -2.50% 114,476,600 2,150,364 77.2
52
81.80
66
24 tháng
(2023-12-18) 		6.51 10.89% 285,762,000 4,635,998 262.3
49.74
81.80
66
36 tháng
(2022-12-21) 		-10.95 -14.18% 335,076,000 2,701,100 101.6
49.74
83.57
66
60 tháng
(2020-12-31) 		27.28 69.91% 457,508,560 14,766,953 1,027.4
37.13
94.48
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
92.65
 82,600 92.84 94.00 90.82 13,400 1,000,100 -94.8
21/09/2022
92.84
 120,500 93.03 95.25 91.59 20,100 0 1.9
20/09/2022
93.03
 304,000 93.80 95.44 88.21 47,200 7,600 3.8
19/09/2022
93.80
 283,000 94.48 98.14 89.66 23,800 1,700 2.2
16/09/2022
94.48
 246,200 94.38 96.31 94.00 34,000 12,200 2.1
15/09/2022
94.38
 421,200 88.21 94.38 87.44 12,000 9,200 1.2
14/09/2022
88.21
 169,200 87.73 88.21 85.61 39,000 25,900 -0.8
13/09/2022
87.73
 233,700 86.86 87.73 84.36 50,100 34,250 -0.8
12/09/2022
86.86
 141,700 86.57 87.73 85.80 2,600 23,800 2.8
09/09/2022
86.57
 203,400 84.84 88.70 84.84 31,400 600 2.8
08/09/2022
84.84
 114,200 84.74 85.51 83.39 27,500 700 2.4
07/09/2022
84.74
 500,400 85.71 85.71 80.98 52,800 0 4.6
06/09/2022
85.71
 175,500 87.25 87.54 85.71 45,800 1,900 3.9
05/09/2022
87.25
 150,700 88.70 89.66 87.06 25,600 0 2.3
31/08/2022
88.70
 207,100 87.63 88.70 86.38 51,800 10,000 3.8
30/08/2022
87.63
 150,100 85.80 88.21 85.80 27,400 7,200 1.8
29/08/2022
85.80
 234,900 87.25 87.25 82.24 19,700 4,700 1.3
26/08/2022
87.25
 199,100 87.35 87.73 83.49 6,200 5,900 0.0
25/08/2022
87.35
 124,200 85.80 89.85 85.80 15,700 3,800 1.1
24/08/2022
85.80
 224,500 85.80 86.67 83.87 30,700 11,400 1.7
23/08/2022
85.80
 210,900 82.53 86.67 83.10 26,800 0 2.4
22/08/2022
82.53
 700,100 77.13 82.53 76.16 1,500 2,200 -0.1
19/08/2022
77.13
 145,200 77.32 78.57 76.64 36,900 2,200 2.8
18/08/2022
77.32
 149,500 78.57 78.57 76.16 27,400 25,900 0.1
17/08/2022
78.57
 412,900 77.13 78.57 76.07 26,300 54,400 -2.3
16/08/2022
77.13
 60,400 77.51 77.51 76.16 16,000 0 1.3
15/08/2022
77.51
 183,000 78.09 78.28 75.78 58,500 25,700 2.6
12/08/2022
78.09
 232,200 76.64 79.05 75.68 82,600 1,100 6.6
11/08/2022
76.64
 202,500 77.13 77.80 75.20 51,000 900 4.0
10/08/2022
77.13
 262,700 75.49 77.70 75.20 800 500 0.0
09/08/2022
75.49
 130,000 75.49 75.97 74.43 10,100 100 0.8
08/08/2022
75.49
 176,600 75.20 75.58 73.75 28,200 900 2.1
05/08/2022
75.20
 214,000 73.94 75.68 73.94 73,200 0 5.7
04/08/2022
73.94
 262,500 72.11 74.23 71.44 39,900 0 3.1
03/08/2022
72.11
 274,900 72.88 74.23 71.44 40,800 0 3.1
02/08/2022
72.88
 294,400 72.69 73.27 70.96 100,000 11,400 6.7
01/08/2022
72.69
 222,600 70.86 73.27 70.76 100,300 300 7.5
29/07/2022
70.86
 414,800 69.32 72.21 69.61 125,000 17,200 7.9
28/07/2022
69.32
 434,600 66.04 69.32 65.65 152,800 35,800 8.4
27/07/2022
66.04
 184,000 66.04 66.04 64.21 35,000 400 2.4
26/07/2022
66.04
 116,000 65.36 66.04 64.59 65,200 2,100 4.3
25/07/2022
65.36
 180,700 64.11 66.43 64.59 17,800 500 1.2
22/07/2022
64.11
 468,700 59.97 64.11 59.97 84,300 0 2.1
21/07/2022
59.97
 89,100 60.74 61.70 59.97 50,100 0 3.1
20/07/2022
60.74
 114,700 59.29 61.32 59.10 51,300 0 3.2
19/07/2022
59.29
 107,600 60.64 61.12 58.81 600 50,000 -3.0
18/07/2022
60.64
 63,500 60.54 61.51 59.77 100 25,000 -1.6
15/07/2022
60.54
 116,800 61.32 62.18 59.77 0 50,000 -3.1
14/07/2022
61.32
 131,900 58.81 61.51 58.62 50,000 0 3.2
13/07/2022
58.81
 48,100 59.19 59.39 58.71 0 7,400 -0.5
12/07/2022
59.19
 125,100 56.98 59.48 57.07 0 5,400 -0.3
11/07/2022
56.98
 65,800 56.78 57.75 56.11 0 600 -0.0
08/07/2022
56.78
 126,600 57.46 59.00 56.40 283,900 126,500 -0.0
07/07/2022
57.46
 63,800 57.17 58.23 56.88 100 0 0.0
06/07/2022
57.17
 134,500 59.77 60.35 57.17 275,900 300,000 -1.4
05/07/2022
59.77
 100,200 60.74 61.70 58.81 25,200 50,000 -1.5
04/07/2022
60.74
 26,100 60.93 62.18 60.74 0 1,100 -0.1
01/07/2022
60.93
 94,100 64.59 64.59 60.74 25,100 25,900 -0.1
30/06/2022
64.59
 238,400 62.18 64.59 60.25 150,100 75,900 5.0
29/06/2022
62.18
 112,500 60.74 63.24 60.54 50,200 0 3.2
28/06/2022
60.74
 101,400 59.87 61.51 59.29 26,400 300 1.6
27/06/2022
59.87
 161,400 60.06 61.70 58.33 52,900 50,000 0.2
24/06/2022
60.06
 36,900 61.03 62.18 59.97 0 0 5.3
23/06/2022
61.03
 114,100 59.77 62.18 58.13 84,300 0 5.3
22/06/2022
59.77
 142,600 61.32 62.67 59.58 70,000 6,500 3.9
21/06/2022
61.32
 146,500 62.76 64.11 60.74 50,000 0 3.2
20/06/2022
62.76
 123,600 65.27 65.94 62.76 50,000 0 3.3
17/06/2022
65.27
 116,900 66.52 66.91 64.59 50,000 100 3.4
16/06/2022
66.52
 138,900 64.69 66.52 65.08 61,000 100 4.2
15/06/2022
64.69
 218,800 65.56 66.52 63.05 74,000 43,000 2.1
14/06/2022
65.56
 225,900 65.56 67.58 63.82 69,900 100,000 -2.0
13/06/2022
65.56
 283,400 68.45 68.45 65.17 92,500 0 6.3
10/06/2022
68.45
 308,600 69.41 71.25 68.06 90,000 1,100 6.3
09/06/2022
69.41
 92,000 69.41 69.61 68.06 600 28,300 -2.0
08/06/2022
69.41
 239,200 68.84 69.80 68.26 89,900 50,200 2.9
07/06/2022
68.84
 372,600 66.81 68.93 64.21 116,200 0 8.3
06/06/2022
66.81
 438,700 68.93 69.22 66.52 71,000 100,000 -2.0
03/06/2022
68.93
 311,000 69.51 70.76 68.35 152,500 36,000 8.3
02/06/2022
69.51
 234,200 70.67 72.31 69.51 0 150,000 -10.8
01/06/2022
70.67
 463,200 70.47 72.40 67.49 150,000 152,700 -0.2
31/05/2022
70.47
 462,000 70.38 72.98 69.41 50,000 115,100 -4.8
30/05/2022
70.38
 122,400 70.86 71.05 69.41 20,000 37,000 -1.2
27/05/2022
70.86
 327,100 71.73 71.73 69.41 61,600 200,700 -10.2
26/05/2022
71.73
 359,400 71.92 71.92 68.84 25,000 220,500 -14.5
25/05/2022
71.92
 288,900 71.34 72.31 69.70 15,000 150,600 -10.1
24/05/2022
71.34
 208,500 68.55 71.34 67.49 114,000 70,500 3.2
23/05/2022
68.55
 226,800 73.27 73.27 68.45 20,200 125,600 -7.5
20/05/2022
73.27
 453,800 73.08 75.20 70.76 125,000 310,900 -14.1
19/05/2022
73.08
 363,000 72.21 75.29 67.58 200,000 106,900 7.1
18/05/2022
72.21
 274,400 67.49 72.21 66.52 169,600 3,200 12.5
17/05/2022
67.49
 390,300 65.75 68.45 62.67 118,800 227,300 -7.6
16/05/2022
65.75
 310,100 70.67 73.46 65.75 7,200 77,000 -4.8
13/05/2022
70.67
 318,800 75.97 75.97 70.67 3,300 146,700 -10.6
12/05/2022
75.97
 426,300 81.66 81.66 75.97 130,500 176,700 -3.8
11/05/2022
81.66
 511,600 77.22 81.66 73.27 283,900 126,500 13.4
10/05/2022
77.22
 418,500 72.21 77.22 67.20 742,300 11,700 56.5
09/05/2022
72.21
 532,500 77.61 77.61 72.21 203,800 65,600 10.4
06/05/2022
77.61
 493,100 82.91 82.91 77.42 206,600 156,700 4.0
05/05/2022
82.91
 993,700 80.98 84.65 75.39 207,900 95,600 9.5
04/05/2022
80.98
 391,600 82.81 84.36 80.89 16,000 123,800 -9.2

Chính sách bảo mật | Điều khoản sử dụng |