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

53.50
-0.60
(-1.11%)
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)
26/12/2022
74.50
 130,700 76.22 80.14 74.50 14,900 50,500 -2.8
23/12/2022
76.22
 139,500 76.41 76.41 74.69 101,700 210,200 -8.7
22/12/2022
76.41
 103,000 75.94 76.41 74.31 53,700 30,300 1.9
21/12/2022
75.94
 150,100 75.94 75.94 74.22 102,000 30,300 5.7
20/12/2022
75.94
 87,400 75.75 76.22 73.64 65,800 100,600 -2.8
19/12/2022
75.75
 144,500 76.41 76.41 74.69 65,300 202,500 -10.9
16/12/2022
76.41
 67,500 76.32 77.56 75.08 42,200 4,800 3.0
15/12/2022
76.32
 101,700 76.41 76.41 74.98 76,800 24,600 4.2
14/12/2022
76.41
 69,300 76.41 76.51 75.36 35,500 4,200 2.5
13/12/2022
76.41
 27,800 74.50 76.41 74.22 12,400 0 1.0
12/12/2022
74.50
 32,300 75.94 77.94 74.50 302,800 6,800 23.1
09/12/2022
75.94
 148,200 76.80 76.80 75.46 122,200 0 9.7
08/12/2022
76.80
 97,700 75.65 76.80 73.55 75,600 100,300 -2.0
07/12/2022
75.65
 121,100 76.41 76.41 74.50 102,800 1,800 8.0
06/12/2022
76.41
 117,900 78.32 78.32 76.41 85,500 1,500 6.7
05/12/2022
78.32
 119,000 77.18 78.52 76.89 91,700 14,600 6.3
02/12/2022
77.18
 105,800 77.18 77.18 76.13 67,500 101,900 -2.8
01/12/2022
77.18
 97,300 77.18 77.75 76.51 32,300 17,200 1.2
30/11/2022
77.18
 79,500 75.46 78.32 75.46 21,413 207,300 -15.0
29/11/2022
75.46
 85,200 73.55 75.46 72.88 30,500 321,100 -23.0
28/11/2022
73.55
 300,800 71.54 73.55 70.40 137,000 206,100 -5.3
25/11/2022
71.54
 62,200 71.64 71.64 69.92 31,500 38,600 -0.5
24/11/2022
71.64
 125,800 71.64 71.64 68.87 83,300 30,000 4.0
23/11/2022
71.64
 50,100 71.64 71.64 70.01 40,500 5,100 2.7
22/11/2022
71.64
 111,800 73.07 74.22 68.01 46,200 33,800 0.9
21/11/2022
73.07
 24,100 73.55 73.74 72.21 12,500 1,100 0.9
18/11/2022
73.55
 229,500 75.36 76.13 71.73 90,800 180,600 -6.9
17/11/2022
75.36
 94,200 71.45 75.46 70.59 73,900 5 5.8
16/11/2022
71.45
 103,000 69.15 71.64 66.10 43,900 100 3.3
15/11/2022
69.15
 126,000 69.25 69.25 65.81 100,200 7,100 6.7
14/11/2022
69.25
 63,000 70.30 70.30 66.96 42,400 1,200 3.0
11/11/2022
70.30
 50,600 70.01 70.30 68.77 40,000 500 2.9
10/11/2022
70.01
 86,700 71.16 71.35 67.82 51,105 5,700 3.3
09/11/2022
71.16
 98,200 71.35 71.92 68.96 63,500 28,000 2.6
08/11/2022
71.35
 82,600 71.64 71.64 66.77 43,800 16,300 2.1
07/11/2022
71.64
 233,800 70.68 71.64 65.81 168,000 300 12.6
04/11/2022
70.68
 123,200 75.46 75.46 70.68 665,300 600,700 4.8
03/11/2022
75.46
 102,400 76.89 76.89 74.50 50,000 31,200 1.5
02/11/2022
76.89
 82,400 77.46 77.46 76.03 35,400 30,300 0.4
01/11/2022
77.46
 80,000 78.13 78.13 76.41 30,010 21,300 0.7
31/10/2022
78.13
 127,200 78.13 78.13 74.89 85,000 100 6.9
28/10/2022
78.13
 73,500 78.04 78.32 76.89 780,000 770,700 0.8
27/10/2022
78.04
 131,800 78.23 78.23 76.41 40,400 50,000 -0.7
26/10/2022
78.23
 49,800 78.32 78.32 75.84 25,000 10,100 1.2
25/10/2022
78.32
 87,400 78.32 78.32 75.08 41,100 20,400 1.8
24/10/2022
78.32
 76,700 79.76 79.85 76.89 40,000 0 3.3
21/10/2022
79.76
 101,300 81.19 81.19 77.37 40,000 0 3.3
20/10/2022
81.19
 44,700 81.19 81.19 79.28 20,100 0 1.7
19/10/2022
81.19
 55,400 82.14 82.14 81.00 23,500 200 2.0
18/10/2022
82.14
 67,300 80.23 83.10 80.23 15,000 3,700 1.0
17/10/2022
80.23
 59,200 81.19 81.19 79.18 20,000 1,600 1.5
14/10/2022
81.19
 107,700 81.19 81.57 79.37 40,400 27,700 1.1
13/10/2022
81.19
 49,700 81.19 81.19 79.28 21,600 2,600 1.6
12/10/2022
81.19
 136,500 78.61 81.19 78.61 60,500 40,900 1.7
11/10/2022
78.61
 84,000 83.58 83.58 78.61 42,100 7,000 2.9
10/10/2022
83.58
 99,200 80.71 83.58 75.65 1,017,800 500 89.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/10/2022
80.71
 401,400 84.34 84.34 78.52 203,800 45,100 13.4
06/10/2022
84.34
 117,900 85.48 85.48 81.40 50,700 50,800 -0.0
05/10/2022
85.48
 144,300 83.68 86.71 82.35 23,300 48,800 -2.3
04/10/2022
83.68
 54,900 85.29 85.29 81.50 19,500 11,900 0.7
03/10/2022
85.29
 139,100 85.86 86.05 79.89 25,800 50,600 -2.2
30/09/2022
85.86
 464,400 80.27 85.86 75.81 439,000 191,400 22.4
29/09/2022
80.27
 160,200 86.24 87.94 80.27 600 42,500 -3.5
28/09/2022
86.24
 165,800 88.13 88.13 84.25 93,700 40,230 4.9
27/09/2022
88.13
 153,200 88.89 88.89 85.76 38,700 38,700 0
26/09/2022
88.89
 709,400 89.74 89.74 83.49 325,000 94,900 21.6
23/09/2022
89.74
 151,500 91.07 91.83 88.13 15,700 4,100 1.1
22/09/2022
91.07
 82,600 91.26 92.40 89.27 13,400 1,000,100 -94.8
21/09/2022
91.26
 120,500 91.45 93.63 90.03 20,100 0 1.9
20/09/2022
91.45
 304,000 92.21 93.82 86.71 47,200 7,600 3.8
19/09/2022
92.21
 283,000 92.87 96.47 88.13 23,800 1,700 2.2
16/09/2022
92.87
 246,200 92.78 94.67 92.40 34,000 12,200 2.1
15/09/2022
92.78
 421,200 86.71 92.78 85.95 12,000 9,200 1.2
14/09/2022
86.71
 169,200 86.24 86.71 84.15 39,000 25,900 -0.8
13/09/2022
86.24
 233,700 85.38 86.24 82.92 50,100 34,250 -0.8
12/09/2022
85.38
 141,700 85.10 86.24 84.34 2,600 23,800 2.8
09/09/2022
85.10
 203,400 83.39 87.18 83.39 31,400 600 2.8
08/09/2022
83.39
 114,200 83.30 84.06 81.97 27,500 700 2.4
07/09/2022
83.30
 500,400 84.25 84.25 79.60 52,800 0 4.6
06/09/2022
84.25
 175,500 85.76 86.05 84.25 45,800 1,900 3.9
05/09/2022
85.76
 150,700 87.18 88.13 85.57 25,600 0 2.3
31/08/2022
87.18
 207,100 86.14 87.18 84.91 51,800 10,000 3.8
30/08/2022
86.14
 150,100 84.34 86.71 84.34 27,400 7,200 1.8
29/08/2022
84.34
 234,900 85.76 85.76 80.84 19,700 4,700 1.3
26/08/2022
85.76
 199,100 85.86 86.24 82.07 6,200 5,900 0.0
25/08/2022
85.86
 124,200 84.34 88.32 84.34 15,700 3,800 1.1
24/08/2022
84.34
 224,500 84.34 85.19 82.45 30,700 11,400 1.7
23/08/2022
84.34
 210,900 81.12 85.19 81.69 26,800 0 2.4
22/08/2022
81.12
 700,100 75.81 81.12 74.87 1,500 2,200 -0.1
19/08/2022
75.81
 145,200 76.00 77.23 75.34 36,900 2,200 2.8
18/08/2022
76.00
 149,500 77.23 77.23 74.87 27,400 25,900 0.1
17/08/2022
77.23
 412,900 75.81 77.23 74.77 26,300 54,400 -2.3
16/08/2022
75.81
 60,400 76.19 76.19 74.87 16,000 0 1.3
15/08/2022
76.19
 183,000 76.76 76.95 74.49 58,500 25,700 2.6
12/08/2022
76.76
 232,200 75.34 77.71 74.39 82,600 1,100 6.6
11/08/2022
75.34
 202,500 75.81 76.48 73.92 51,000 900 4.0
10/08/2022
75.81
 262,700 74.20 76.38 73.92 800 500 0.0
09/08/2022
74.20
 130,000 74.20 74.68 73.16 10,100 100 0.8
08/08/2022
74.20
 176,600 73.92 74.30 72.50 28,200 900 2.1
05/08/2022
73.92
 214,000 72.69 74.39 72.69 73,200 0 5.7

Chính sách bảo mật | Điều khoản sử dụng |