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

54
-0.50
(-0.92%)
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
(2026-05-18) 		-2.90 -5.16% 11,066,300 -1,166,600 0
52.60
56.20
54.50
2 tháng
(2026-04-20) 		-4 -6.98% 17,357,100 -1,386,130 0
52
57.30
54.50
3 tháng
(2026-03-19) 		0.50 0.95% 29,559,000 -2,592,530 -77.0
50.50
57.30
54.50
6 tháng
(2025-12-19) 		-6.96 -11.54% 102,422,200 -16,204,430 -968.9
50.50
78.64
54.50
12 tháng
(2025-06-23) 		-5.78 -9.78% 157,289,400 -13,008,320 -775.5
50.50
78.64
54.50
24 tháng
(2024-06-27) 		-9.83 -15.57% 285,355,900 -8,151,916 -475.9
50.50
80.41
54.50
36 tháng
(2023-07-03) 		-23.97 -31.02% 424,603,000 -12,572,732 -775.2
48.90
80.41
54.50
60 tháng
(2021-07-13) 		4.61 9.47% 553,697,200 -3,717,587 -72.2
36.49
92.87
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |