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)
03/06/2022
67.76
 311,000 68.33 69.56 67.19 152,500 36,000 8.3
02/06/2022
68.33
 234,200 71.07 71.07 68.33 0 150,000 -10.8
01/06/2022
69.46
 463,200 69.27 71.17 66.34 150,000 152,700 -0.2
31/05/2022
69.27
 462,000 68.89 71.74 68.23 50,000 115,100 -4.8
30/05/2022
69.18
 122,400 69.84 69.84 68.23 20,000 37,000 -1.2
27/05/2022
69.65
 327,100 69.65 70.13 68.23 61,600 200,700 -10.2
26/05/2022
70.51
 359,400 70.51 70.51 67.66 25,000 220,500 -14.5
25/05/2022
70.70
 288,900 70.98 71.07 68.52 15,000 150,600 -10.1
24/05/2022
70.13
 208,500 67.47 70.13 66.34 114,000 70,500 3.2
23/05/2022
67.38
 226,800 71.93 71.93 67.28 20,200 125,600 -7.5
20/05/2022
72.02
 453,800 71.64 73.92 69.56 125,000 310,900 -14.1
19/05/2022
71.83
 363,000 66.43 74.01 66.43 200,000 106,900 7.1
18/05/2022
70.98
 274,400 67.28 70.98 65.39 169,600 3,200 12.5
17/05/2022
66.34
 390,300 61.60 67.28 61.60 118,800 227,300 -7.6
16/05/2022
64.63
 310,100 69.75 72.21 64.63 7,200 77,000 -4.8
13/05/2022
69.46
 318,800 73.92 73.92 69.46 3,300 146,700 -10.6
12/05/2022
74.68
 426,300 80.08 80.08 74.68 130,500 176,700 -3.8
11/05/2022
80.27
 511,600 76.19 80.27 72.02 283,900 126,500 13.4
10/05/2022
75.91
 418,500 66.05 75.91 66.05 742,300 11,700 56.5
09/05/2022
70.98
 532,500 74.20 75.81 70.98 203,800 65,600 10.4
06/05/2022
76.29
 493,100 78.75 79.60 76.10 206,600 156,700 4.0
05/05/2022
81.50
 993,700 79.60 83.20 74.11 207,900 95,600 9.5
04/05/2022
79.60
 391,600 82.92 82.92 79.51 16,000 123,800 -9.2
29/04/2022
81.40
 392,300 78.85 83.39 78.66 307,100 300,300 0.6
28/04/2022
78.66
 1,353,600 74.87 79.22 74.58 114,200 318,800 -17.0
27/04/2022
74.11
 652,900 73.92 74.39 72.50 451,300 13,600 34.0
26/04/2022
74.20
 489,200 72.40 74.87 70.32 2,353,700 2,045,500 24.1
25/04/2022
72.50
 648,900 71.55 75.62 67.85 500,000 81,200 32.5
22/04/2022
71.55
 717,900 69.18 73.82 64.44 271,700 11,300 19.6
21/04/2022
69.18
 315,400 71.07 71.26 68.89 100 3,300 -0.2
20/04/2022
72.50
 424,900 72.59 74.01 72.12 25,100 60,300 -2.7
19/04/2022
75.72
 533,700 75.34 76.95 73.16 25,000 152,200 -10.1
18/04/2022
75.62
 558,400 74.96 77.04 74.01 4,900 162,100 -12.5
15/04/2022
74.87
 789,800 72.78 76.76 72.78 57,100 48,000 2.6
14/04/2022
72.78
 380,100 72.31 72.78 71.45 0 3,900 -0.3
13/04/2022
71.83
 257,800 69.27 71.83 69.27 3,900 11,900 -0.6
12/04/2022
70.13
 264,000 70.13 71.07 68.71 101,300 68,000 2.5
08/04/2022
70.13
 322,100 68.71 71.45 68.71 50,000 3,700 3.5
07/04/2022
68.80
 195,100 70.98 70.98 68.80 50,300 31,700 1.4
06/04/2022
70.60
 188,000 69.94 70.89 69.08 50,600 100 3.8
05/04/2022
70.41
 361,900 70.98 72.02 70.41 5,000 41,000 -2.7
04/04/2022
69.94
 212,600 68.80 71.07 68.80 51,300 0 3.8
01/04/2022
68.71
 195,600 69.65 70.13 68.52 700 104,100 -7.5
31/03/2022
69.56
 187,900 68.23 70.98 68.23 100 0 0.0
30/03/2022
68.23
 154,500 68.23 69.65 67.76 2,700 1,400 0.1
29/03/2022
68.23
 270,800 70.98 70.98 68.23 3,200 140,700 -10.0
28/03/2022
68.71
 136,100 68.71 69.46 68.61 5,100 0 0.4
25/03/2022
70.03
 168,800 70.70 71.26 69.94 35,000 50,600 -1.2
24/03/2022
70.70
 149,800 71.74 71.74 70.32 1,700 10,000 -0.6
23/03/2022
71.74
 145,300 72.69 72.88 71.17 50,000 2,400 3.6
22/03/2022
71.83
 158,800 72.78 72.78 71.45 50,000 8,600 3.1
21/03/2022
72.88
 249,300 72.97 73.54 72.40 50,000 5,400 3.4
18/03/2022
72.02
 307,500 70.98 72.69 70.13 100,200 2,300 7.4
17/03/2022
70.13
 153,800 71.07 71.36 70.03 700 2,200 -0.1
16/03/2022
70.13
 207,200 68.80 70.51 68.71 54,700 61,700 -0.5
15/03/2022
68.71
 210,400 67.85 68.71 65.39 68,700 300 4.9
14/03/2022
67.00
 411,900 67.85 68.42 64.54 127,800 47,100 5.7
11/03/2022
68.61
 136,300 69.75 69.94 68.61 3,500 0 0.3
10/03/2022
69.56
 244,100 68.42 70.60 68.23 257,500 200,700 4.2
09/03/2022
67.76
 581,700 70.22 70.79 67.76 103,400 306,700 -14.7
08/03/2022
70.89
 650,900 72.12 72.50 69.94 147,300 129,100 1.4
07/03/2022
72.59
 305,100 72.97 74.68 72.59 55,400 300 4.3
04/03/2022
74.77
 232,200 74.39 76.19 73.82 113,800 3,500 8.8
03/03/2022
75.81
 295,700 73.92 76.29 73.16 100,600 1,400 8.0
02/03/2022
74.39
 590,800 72.50 74.87 70.98 77,400 1,000 5.8
01/03/2022
72.88
 641,300 74.87 75.72 72.88 700 100,100 -7.7
28/02/2022
74.87
 481,500 77.04 78.66 74.39 400 101,900 -8.2
25/02/2022
77.80
 643,700 78.28 80.55 77.52 202,000 182,000 1.8
24/02/2022
78.56
 319,700 78.85 78.85 75.81 201,300 3,100 16.3
23/02/2022
78.85
 265,900 77.52 79.79 77.33 100,200 6,400 7.8
22/02/2022
77.42
 260,600 76.67 77.71 75.34 600 4,900 -0.3
21/02/2022
78.09
 170,000 79.32 79.32 77.90 41,000 3,500 3.1
18/02/2022
79.32
 418,700 79.22 81.40 78.09 157,600 100,000 5.1
17/02/2022
80.08
 462,400 77.42 80.55 76.00 204,200 600 16.9
16/02/2022
77.52
 145,500 77.33 78.37 77.14 37,800 0 3.1
15/02/2022
77.71
 616,200 74.87 78.18 74.01 404,000 6,800 32.1
14/02/2022
74.77
 506,100 71.93 75.62 71.93 200,600 600 15.8
11/02/2022
74.96
 392,600 76.38 76.57 74.87 111,600 104,300 0.6
10/02/2022
76.57
 389,300 77.52 77.52 75.72 276,900 104,400 13.9
09/02/2022
76.57
 701,200 75.81 78.18 74.87 317,200 104,300 17.3
08/02/2022
76.76
 595,100 74.39 77.71 74.01 198,400 34,500 13.2
07/02/2022
75.53
 436,000 75.62 75.81 73.44 250,700 54,300 15.6
28/01/2022
75.05
 569,700 72.50 75.24 71.55 321,200 75,800 19.1
27/01/2022
73.35
 816,800 72.97 75.72 72.02 354,500 178,500 13.6
26/01/2022
73.16
 720,200 73.16 75.81 71.07 102,100 140,500 -4.1
25/01/2022
72.97
 1,108,600 68.23 72.97 64.44 516,400 118,300 30.6
24/01/2022
68.23
 582,100 70.03 72.12 67.28 160,200 110,600 3.8
21/01/2022
71.36
 601,600 72.02 72.59 68.71 220,500 82,800 10.5
20/01/2022
71.45
 429,000 68.71 71.55 67.28 101,100 43,600 4.3
19/01/2022
67.28
 532,200 63.97 68.89 63.97 46,700 50,100 -0.3
18/01/2022
64.44
 426,900 66.53 67.28 62.55 116,900 5,100 7.5
17/01/2022
67.00
 798,400 72.02 73.44 67.00 371,300 72,800 21.8
14/01/2022
72.02
 283,800 69.27 73.82 69.27 23,600 2,000 1.6
13/01/2022
73.82
 942,300 76.57 76.57 70.51 18,800 9,900 0.7
12/01/2022
75.72
 1,566,000 71.26 75.81 67.28 512,800 13,200 38.4
11/01/2022
71.26
 1,176,500 69.18 71.26 68.99 285,400 30,600 19.0
10/01/2022
66.62
 1,151,800 72.02 76.48 66.62 493,900 81,900 32.0
07/01/2022
71.55
 1,093,200 67.85 71.55 67.85 320,000 5,400 23.2
06/01/2022
66.90
 1,644,400 62.45 66.90 61.60 435,000 6,600 29.5
05/01/2022
62.55
 1,128,300 63.02 65.20 62.26 54,500 109,800 -3.6

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