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

37.10
-0.05
(-0.13%)
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
(2026-09-08) 		-3.25 -7.67% 12,424,700 442,500 5.5
37.10
42.40
37.10
2 tháng
(2026-08-10) 		-2.15 -5.21% 32,433,400 -1,768,100 -88.4
37.10
45.50
37.10
3 tháng
(2026-07-10) 		-9.55 -19.61% 45,396,200 -4,586,400 -193.1
35
48.70
37.10
6 tháng
(2026-04-13) 		-16.25 -29.33% 70,569,800 -6,365,700 -288.1
35
57.30
37.10
12 tháng
(2025-10-13) 		-25.82 -39.75% 166,854,500 -19,212,800 -1,123.7
35
78.64
37.10
24 tháng
(2024-10-18) 		-26.21 -40.10% 279,908,900 -14,488,808 -893.0
35
80.41
37.10
36 tháng
(2023-10-24) 		-21.41 -35.35% 456,029,500 -11,989,124 -707.2
35
80.41
37.10
60 tháng
(2021-11-03) 		-10.70 -21.47% 591,242,400 -2,601,079 2.4
35
92.87
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 79.85 79.85 76.89 40,000 0 3.3
21/10/2022
79.76
 101,300 80.33 80.33 77.37 40,000 0 3.3
20/10/2022
81.19
 44,700 80.23 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 80.23 80.23 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 76.03 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 80.90 84.25 78.52 203,800 45,100 13.4
06/10/2022
84.34
 117,900 82.54 85.29 81.40 50,700 50,800 0.0
05/10/2022
85.48
 144,300 83.77 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 85.95 86.05 79.89 25,800 50,600 -2.2
30/09/2022
85.86
 464,400 78.66 85.86 75.81 439,000 191,400 22.4
29/09/2022
80.27
 160,200 86.14 87.94 80.27 600 42,500 -3.5
28/09/2022
86.24
 165,800 84.25 87.75 84.25 93,700 40,230 4.9
27/09/2022
88.13
 153,200 88.61 88.61 85.76 38,700 38,700 0
26/09/2022
88.89
 709,400 89.55 89.55 83.49 325,000 94,900 21.6
23/09/2022
89.74
 151,500 91.83 91.83 88.13 15,700 4,100 1.1
22/09/2022
91.07
 82,600 89.27 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 93.82 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 92.40 94.67 92.40 34,000 12,200 2.1
15/09/2022
92.78
 421,200 86.62 92.78 85.95 12,000 9,200 1.2
14/09/2022
86.71
 169,200 84.15 86.71 84.15 39,000 25,900 -0.8
13/09/2022
86.24
 233,700 85.29 86.24 82.92 50,100 34,250 -0.8
12/09/2022
85.38
 141,700 85.57 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 83.39 84.06 81.97 27,500 700 2.4
07/09/2022
83.30
 500,400 83.58 83.87 79.60 52,800 0 4.6
06/09/2022
84.25
 175,500 86.05 86.05 84.25 45,800 1,900 3.9
05/09/2022
85.76
 150,700 85.57 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 83.20 84.82 80.84 19,700 4,700 1.3
26/08/2022
85.76
 199,100 86.14 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 82.26 85.19 81.69 26,800 0 2.4
22/08/2022
81.12
 700,100 74.87 81.12 74.87 1,500 2,200 -0.1
19/08/2022
75.81
 145,200 75.81 77.23 75.34 36,900 2,200 2.8
18/08/2022
76.00
 149,500 76.86 77.14 74.87 27,400 25,900 0.1
17/08/2022
77.23
 412,900 75.72 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 76.95 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 74.11 76.38 73.92 800 500 0.0
09/08/2022
74.20
 130,000 73.82 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 74.39 74.39 72.69 73,200 0 5.7
04/08/2022
72.69
 262,500 71.17 72.97 70.22 39,900 0 3.1
03/08/2022
70.89
 274,900 70.22 72.97 70.22 40,800 0 3.1
02/08/2022
71.64
 294,400 71.45 72.02 69.75 100,000 11,400 6.7
01/08/2022
71.45
 222,600 70.03 72.02 69.56 100,300 300 7.5
29/07/2022
69.65
 414,800 69.08 70.98 68.42 125,000 17,200 7.9
28/07/2022
68.14
 434,600 65.39 68.14 64.54 152,800 35,800 8.4
27/07/2022
64.91
 184,000 63.68 64.91 63.11 35,000 400 2.4
26/07/2022
64.91
 116,000 63.49 64.91 63.49 65,200 2,100 4.3
25/07/2022
64.25
 180,700 64.06 65.29 63.49 17,800 500 1.2
22/07/2022
63.02
 468,700 58.94 63.02 58.94 84,300 0 2.1
21/07/2022
58.94
 89,100 59.70 60.65 58.94 50,100 0 3.1
20/07/2022
59.70
 114,700 58.75 60.27 58.09 51,300 0 3.2
19/07/2022
58.28
 107,600 59.61 60.08 57.81 600 50,000 -3.0
18/07/2022
59.61
 63,500 60.46 60.46 58.75 100 25,000 -1.6
15/07/2022
59.51
 116,800 60.84 61.12 58.75 0 50,000 -3.1
14/07/2022
60.27
 131,900 57.81 60.46 57.62 50,000 0 3.2
13/07/2022
57.81
 48,100 58.38 58.38 57.71 0 7,400 -0.5
12/07/2022
58.19
 125,100 56.48 58.47 56.10 0 5,400 -0.3
11/07/2022
56.01
 65,800 55.15 56.76 55.15 0 600 0.0
08/07/2022
55.82
 126,600 56.86 58.00 55.44 283,900 126,500 0.0
07/07/2022
56.48
 63,800 56.29 57.24 55.91 100 0 0.0
06/07/2022
56.20
 134,500 57.33 59.32 56.20 275,900 300,000 -1.4
05/07/2022
58.75
 100,200 59.70 60.65 57.81 25,200 50,000 -1.5
04/07/2022
59.70
 26,100 60.18 61.12 59.70 0 1,100 -0.1
01/07/2022
59.89
 94,100 62.36 63.11 59.70 25,100 25,900 -0.1
30/06/2022
63.49
 238,400 61.12 63.49 59.23 150,100 75,900 5.0
29/06/2022
61.12
 112,500 59.70 62.17 59.51 50,200 0 3.2
28/06/2022
59.70
 101,400 58.85 60.46 58.28 26,400 300 1.6
27/06/2022
58.85
 161,400 59.04 60.65 57.33 52,900 50,000 0.2
24/06/2022
59.04
 36,900 61.12 61.12 58.94 0 0 5.3
23/06/2022
59.99
 114,100 58.66 61.12 57.14 84,300 0 5.3
22/06/2022
58.75
 142,600 61.60 61.60 58.57 70,000 6,500 3.9
21/06/2022
60.27
 146,500 63.02 63.02 59.70 50,000 0 3.2
20/06/2022
61.69
 123,600 64.35 64.82 61.69 50,000 0 3.3
17/06/2022
64.16
 116,900 63.78 65.77 63.49 50,000 100 3.4
16/06/2022
65.39
 138,900 65.10 65.39 63.97 61,000 100 4.2
15/06/2022
63.59
 218,800 64.44 65.39 61.98 74,000 43,000 2.1
14/06/2022
64.44
 225,900 63.97 66.43 62.74 69,900 100,000 -2.0
13/06/2022
64.44
 283,400 65.86 67.28 64.06 92,500 0 6.3
10/06/2022
67.28
 308,600 66.90 70.03 66.90 90,000 1,100 6.3
09/06/2022
68.23
 92,000 68.33 68.42 66.90 600 28,300 -2.0
08/06/2022
68.23
 239,200 68.14 68.61 67.09 89,900 50,200 2.9
07/06/2022
67.66
 372,600 65.39 67.76 63.11 116,200 0 8.3
06/06/2022
65.67
 438,700 67.76 68.04 65.39 71,000 100,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc