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

65.70
-0.60
(-0.90%)
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)
05/12/2025
65.70
 63,600 66.10 66.10 65.50 300 47,000 0
04/12/2025
66.30
 146,900 66 66.30 65.50 60,400 20,500 2.6
03/12/2025
65.90
 92,500 66.10 66.30 65.50 1,000 25,600 -1.6
02/12/2025
66.30
 234,900 65.60 66.30 64.60 57,100 101,900 -2.9
01/12/2025
65.60
 103,800 65.50 66 65.40 1,000 34,900 -2.2
28/11/2025
66.60
 226,800 65.70 66.60 65 117,800 29,600 5.9
27/11/2025
66.40
 170,600 66.60 66.60 65.40 68,600 6,400 4.1
26/11/2025
66.40
 167,800 65.50 66.40 65 86,700 55,800 2.1
25/11/2025
65.50
 147,000 66 66.70 65.50 50,400 18,000 2.1
24/11/2025
66.70
 104,500 67 67 66 30,700 6,800 1.6
21/11/2025
67
 349,400 65.50 67 64.60 100,900 53,300 3.2
20/11/2025
66.10
 298,400 66.20 66.80 65.60 60,100 58,900 0.1
19/11/2025
66.10
 350,800 67.40 68.10 66.10 6,700 131,600 -8.4
18/11/2025
67.70
 226,900 68.90 69.30 67.70 2,300 29,200 -1.8
17/11/2025
68.90
 583,100 67.60 68.90 67.50 88,200 15,800 4.9
14/11/2025
67.50
 244,000 67.80 67.90 66.60 71,400 155,100 -5.6
13/11/2025
67.90
 410,400 66.20 68.30 66.10 90,300 108,400 -1.2
12/11/2025
66.90
 271,800 66.80 67 65.80 56,700 165,900 -7.2
11/11/2025
67
 312,400 65.20 67 64.60 81,400 141,300 -3.8
10/11/2025
66
 192,900 68 68.30 66 7,900 30,300 -1.5
07/11/2025
68
 181,700 68.40 68.40 66.70 54,500 16,100 2.6
06/11/2025
68.70
 636,200 67.20 69.30 67 87,200 92,800 -0.4
05/11/2025
67.20
 251,300 67.10 67.20 66.30 133,600 47,300 5.8
04/11/2025
67
 223,300 65.10 67 64.80 106,400 14,100 6.2
03/11/2025
66
 214,900 66 66.20 64.80 104,900 13,500 6.0
31/10/2025
66
 129,400 66.90 66.90 66 11,400 7,400 0.3
30/10/2025
66.90
 161,200 66.50 67.10 66.40 66,000 1,300 4.3
29/10/2025
66.70
 314,700 66.50 66.70 65.90 127,000 26,600 6.7
28/10/2025
66.50
 202,600 65.50 66.50 64.50 104,300 62,700 2.8
27/10/2025
65.50
 148,600 65.90 66.70 65.10 32,800 2,500 2.0
24/10/2025
65.80
 167,400 64.10 65.80 64.10 119,400 3,500 7.6
23/10/2025
65.40
 175,700 65 65.40 64 61,900 3,000 3.8
22/10/2025
65
 194,700 63.50 65 62.80 101,400 11,000 5.8
21/10/2025
64
 234,600 62.50 64 62.20 50,700 13,600 2.4
20/10/2025
62.50
 232,800 65.10 65.40 62.50 3,800 9,500 -0.4
17/10/2025
65.90
 274,700 65.60 65.90 64 58,100 12,700 3.0
16/10/2025
65.50
 342,000 64.90 65.50 63.80 198,600 16,600 11.9
15/10/2025
64.50
 405,300 64.60 64.60 63 54,200 26,900 1.8
14/10/2025
64.80
 376,200 65.90 66.30 64.80 17,500 4,200 0.9
13/10/2025
66.10
 221,000 65.80 66.20 65.40 23,700 12,000 0.8
10/10/2025
66.10
 315,200 66.20 66.50 66 11,300 200 0.7
09/10/2025
66.30
 147,900 67 67.20 66.20 0 0 0
08/10/2025
67
 219,600 66.50 67.50 66.20 114,200 7,700 7.1
07/10/2025
66.20
 94,700 66.30 66.90 66.20 7,600 4,400 0.2
06/10/2025
66.90
 137,000 66.80 67.20 66 12,100 7,500 0.3
03/10/2025
66.40
 194,100 66.20 66.40 64.80 55,900 24,700 2.1
02/10/2025
66.20
 99,500 66.50 67 66.20 3,200 2,100 0.1
01/10/2025
66.90
 141,200 66.70 66.90 66.10 50,700 12,800 2.5
30/09/2025
66.90
 227,200 66.50 66.90 66 50,100 12,400 2.5
29/09/2025
67.20
 144,100 67.70 67.70 66.60 50,800 11,000 2.7
26/09/2025
67.70
 215,300 66.70 67.90 66.70 91,400 6,000 5.8
25/09/2025
67.40
 149,200 67.30 67.80 67 9,300 4,300 0.3
24/09/2025
67.30
 148,900 66.70 67.30 66.10 52,800 10,100 2.9
23/09/2025
66.70
 105,800 67.30 67.50 66.60 6,200 26,200 -1.3
22/09/2025
67.70
 378,600 68 68.90 66.90 114,400 126,900 -0.8
19/09/2025
68.90
 219,800 69 69 68 100,400 10,700 6.2
18/09/2025
69.20
 294,900 69.70 69.70 68.10 100,100 44,000 3.9
17/09/2025
69.70
 448,800 68.80 70 68.40 169,500 30,500 9.7
16/09/2025
69
 499,300 69.10 69.40 67.60 99,300 133,800 -2.3
15/09/2025
68.80
 510,300 67.60 69 66.90 65,800 16,700 3.4
12/09/2025
66.90
 211,500 66.60 67.80 66.60 7,200 20,200 -0.9
11/09/2025
67.60
 378,700 67 67.60 65 120,800 119,900 0.1
10/09/2025
67.50
 152,500 67.90 67.90 66.60 50,000 51,400 -0.1
09/09/2025
67.90
 356,600 66.40 67.90 65.60 103,800 32,500 4.9
08/09/2025
66.90
 309,700 67.50 67.50 66.40 60,600 30,300 2.0
05/09/2025
67.70
 744,800 67.70 69.40 67.50 207,400 56,200 10.3
04/09/2025
67.70
 283,300 67.50 67.90 67.40 30,500 6,800 1.6
03/09/2025
67.80
 430,900 67 67.80 66.40 114,100 265,600 -10.0
29/08/2025
67
 614,900 67.70 67.80 66.50 121,700 357,200 -15.7
28/08/2025
68
 595,000 67.50 68 66.60 121,910 204,300 0
27/08/2025
67.90
 413,100 68 68.30 67 55,600 158,800 -7.0
26/08/2025
69
 422,800 64.60 69 64 153,200 100,200 3.8
25/08/2025
65
 399,700 66.50 67.20 65 82,000 19,800 4.0
22/08/2025
66.50
 484,100 68.50 68.90 66.50 12,200 53,600 -2.8
21/08/2025
69.90
 478,400 70.40 70.70 68.90 81,000 221,900 -9.7
20/08/2025
70.50
 649,000 70.40 71 68.60 224,400 92,500 9.3
19/08/2025
70.50
 609,200 70 70.50 69.60 142,600 31,800 7.8
18/08/2025
70
 382,600 70.10 70.50 69.40 70,200 57,700 0.9
15/08/2025
70.20
 529,900 70.80 71.10 69 86,300 79,100 0.5
14/08/2025
70.50
 846,000 71.10 71.80 69.90 141,600 233,200 -6.4
13/08/2025
71
 843,700 71.20 72 70 99,600 292,200 -13.6
12/08/2025
71.50
 662,300 71.40 71.60 70 139,200 180,500 -2.9
11/08/2025
70.70
 1,211,100 70.90 72.90 69.50 175,400 145,600 2.1
08/08/2025
70.60
 547,000 70.60 70.90 69.50 70,300 127,800 -4.0
07/08/2025
70.60
 786,600 70.50 71.80 69.80 78,000 124,200 -3.2
06/08/2025
69.70
 633,500 69.20 69.70 68.40 127,100 10,500 8.1
05/08/2025
68.90
 919,800 71 71.50 68 17,400 45,900 -2.0
04/08/2025
71
 799,000 69.90 71 68.90 530,900 10,900 36.6
01/08/2025
69.90
 456,600 71.70 71.90 69.50 100,500 66,700 2.4
31/07/2025
71.70
 1,801,500 73 73 69.60 199,200 514,300 -22.0
30/07/2025
69
 504,200 67.70 69.20 67.10 144,100 6,300 9.5
29/07/2025
68.10
 960,200 69.90 69.90 66.70 207,000 154,800 3.5
28/07/2025
69.70
 1,371,300 69.90 69.90 68.50 119,100 320,800 -13.9
25/07/2025
69.80
 620,100 69.90 70.20 69.30 46,500 120,800 -5.2
24/07/2025
69.90
 902,700 69.40 70.90 69 143,200 166,200 -1.6
23/07/2025
69.20
 822,100 68.50 69.90 67.60 138,200 47,800 6.2
22/07/2025
68.20
 359,300 66.70 68.20 66.20 8,900 20,600 -0.8
21/07/2025
66.80
 374,200 68 68 66.70 20,600 35,900 -1.0
18/07/2025
67.70
 587,500 67.60 69.10 67.30 56,600 76,200 -1.4
17/07/2025
67.30
 358,500 67.70 68.40 67 38,100 13,900 1.6
16/07/2025
67.10
 306,600 66.90 67.40 66.70 45,900 5,000 2.7

Chính sách bảo mật | Điều khoản sử dụng |