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)
12/08/2021
42.33
 68,300 41.39 43.17 40.45 0 0 0
11/08/2021
41.86
 127,900 42.56 43.08 41.86 0 16,800 -0.8
10/08/2021
43.13
 65,000 43.93 43.93 42.51 0 0 0
09/08/2021
44.02
 176,300 42.33 44.21 42.33 2,100 300 0.1
06/08/2021
42.04
 205,800 39.41 42.04 38.56 300 0 0.0
05/08/2021
39.32
 170,600 39.13 39.41 38.28 0 100,000 -4.1
04/08/2021
39.13
 32,900 39.41 39.41 39.03 100 0 0.0
03/08/2021
39.32
 141,600 39.36 39.60 39.13 0 50,100 -2.1
02/08/2021
39.32
 44,500 39.50 39.50 39.32 300 0 0.0
30/07/2021
39.32
 65,200 39.13 39.41 38.66 0 0 0
29/07/2021
39.03
 229,600 38.09 39.03 38.09 250 16,000 -6.5
28/07/2021
38.14
 30,000 38.52 38.52 37.81 500 0 0.0
27/07/2021
38.75
 52,900 39.41 39.41 38.56 0 0 0
26/07/2021
38.56
 48,200 37.91 38.75 37.62 100 0 0.0
23/07/2021
39.18
 101,700 39.88 40.45 39.03 400 0 0.0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
22/07/2021
39.03
 77,300 37.48 39.03 36.31 10 0 0.0
21/07/2021
36.49
 87,100 35.84 37.61 35.84 3,300 0 0.1
20/07/2021
37.33
 88,300 37.33 37.38 36.31 20 0 0.0
19/07/2021
37.89
 50,200 39.10 39.94 37.89 5,400 0 0.2
16/07/2021
40.13
 315,600 39.19 41.89 39.19 130 0 0.1
15/07/2021
42.13
 27,400 42.13 42.13 42.13 220 0 0.1
14/07/2021
45.29
 83,700 45.29 45.62 45.29 8,100 0 0.4
13/07/2021
48.69
 47,300 47.01 48.69 44.69 2,850 0 1.4
12/07/2021
47.01
 12,300 47.11 47.48 47.01 740 10 0.4
09/07/2021
49.81
 1,500 49.81 49.90 49.81 130 0 0.1
08/07/2021
49.99
 11,700 49.34 49.99 49.34 6,500 0 0.1
07/07/2021
49.99
 12,100 47.76 49.99 47.48 8,600 0 0.5
06/07/2021
50.18
 12,200 49.62 50.18 49.34 3,000 0 0.2
05/07/2021
50.27
 10,200 49.53 50.27 49.44 6,700 0 0.0
02/07/2021
50.27
 18,800 49.71 50.37 49.53 7,500 0 0.4
01/07/2021
50.46
 15,900 49.81 50.46 49.71 1,080 0 0.6
30/06/2021
50.65
 30,400 49.81 50.65 49.62 2,320 0 1.3
29/06/2021
50.65
 17,700 50.65 50.65 49.71 850 0 0.5
28/06/2021
50.65
 41,400 49.62 50.83 49.44 2,880 510 1.3
25/06/2021
50.83
 19,800 50.27 50.83 49.44 15,000 5,000 0.5
24/06/2021
50.83
 26,300 50.83 50.83 49.34 20,400 0 1.1
23/06/2021
50.83
 8,800 50.27 50.83 50.27 7,800 0 0.4
22/06/2021
51.02
 18,200 50.74 51.02 49.34 1,140 300 0.5
21/06/2021
50.74
 37,500 49.25 51.11 49.25 19,600 4,700 0.8
18/06/2021
51.20
 24,600 51.48 51.48 50.55 1,010 0 0.6
17/06/2021
51.20
 19,600 50.27 51.20 49.99 11,900 200 0.6
16/06/2021
51.11
 16,500 51.20 51.20 50.27 1,360 0 0.7
15/06/2021
51.20
 66,600 49.34 51.20 49.34 24,600 100 1.3
14/06/2021
49.34
 11,600 48.41 49.34 48.32 2,300 0 0.1
11/06/2021
48.41
 34,600 46.74 48.41 46.55 1,990 0 1.0
10/06/2021
46.74
 8,700 46.74 47.48 46.74 0 0 0
09/06/2021
46.74
 22,000 47.57 47.57 46.46 790 300 0.2
08/06/2021
47.57
 22,800 48.41 48.41 47.48 210 0 0.1
07/06/2021
47.67
 13,100 48.41 48.41 47.48 0 0 0
04/06/2021
48.41
 10,800 48.41 48.41 47.48 600 0 0.0
03/06/2021
48.41
 14,200 47.29 48.41 47.29 0 10,500 -0.5
02/06/2021
48.41
 52,700 48.23 50.09 46.55 1,370 4,000 -1.3
01/06/2021
48.97
 17,300 48.78 48.97 45.90 200 0 0.1
31/05/2021
49.34
 8,700 48.97 49.34 48.88 0 0 0
28/05/2021
50.27
 3,900 49.34 50.27 49.34 0 0 0
27/05/2021
49.81
 3,200 49.81 51.48 49.53 0 0 0
26/05/2021
51.58
 13,900 49.44 51.58 49.44 1,150 10 0.6
25/05/2021
51.58
 21,000 51.20 52.04 50.74 11,600 0 0.6
24/05/2021
51.58
 41,600 49.34 51.58 49.34 2,850 400 1.3
21/05/2021
49.06
 34,600 49.34 49.34 48.13 1,200 2,500 -0.7
20/05/2021
49.81
 65,400 50.18 50.18 48.69 16,100 0 0.9
19/05/2021
50.18
 19,800 50.18 50.27 49.34 13,600 100 0.7
18/05/2021
50.27
 23,600 49.62 50.27 49.44 1,660 0 0.9
17/05/2021
50.27
 44,600 49.81 50.27 49.44 2,700 0 1.5
14/05/2021
50.65
 21,800 50.74 50.74 49.99 15,100 0 0.8
13/05/2021
50.74
 114,400 50.37 50.74 49.99 53,800 50,000 0.2
12/05/2021
50.92
 77,600 50.27 50.92 49.53 36,800 25,000 0.6
11/05/2021
50.92
 105,800 50.74 50.92 49.44 4,080 4,020 0.1
10/05/2021
51.20
 162,000 49.81 51.20 48.32 6,670 11,000 -2.2
07/05/2021
51.95
 60,100 52.14 52.14 50.37 2,890 2,500 0.2
06/05/2021
52.32
 117,800 51.67 52.32 50.18 5,340 7,500 -1.1
05/05/2021
52.32
 43,000 52.14 52.60 51.67 12,700 0 0.7
04/05/2021
52.14
 71,800 51.20 52.14 49.34 4,110 5,000 -0.4
29/04/2021
52.14
 54,700 52.14 52.14 50.37 40,300 38,000 0.1
28/04/2021
52.14
 10,500 52.14 52.14 51.20 8,500 0 0.5
27/04/2021
52.14
 17,000 52.14 52.14 51.20 1,500 0 0.8
26/04/2021
52.14
 12,000 52.14 52.14 51.67 10,700 0 0.6
23/04/2021
52.14
 13,400 48.78 52.14 48.78 7,000 0 0.4
22/04/2021
52.14
 20,100 52.88 52.88 52.14 7,500 0 0.4
20/04/2021
52.97
 32,600 52.97 52.97 52.14 2,920 0 1.7
19/04/2021
52.97
 6,900 52.23 52.97 52.23 110 0 0.1
16/04/2021
52.23
 36,800 52.23 52.23 51.67 21,100 200 1.2
15/04/2021
48.88
 61,000 52.97 52.97 48.88 47,000 0 2.6
14/04/2021
52.41
 36,600 52.14 52.41 52.04 3,200 10 1.8
13/04/2021
52.41
 36,400 52.32 52.41 51.86 30,800 0 1.7
12/04/2021
52.41
 33,500 52.23 53.07 52.14 0 100 0.0
09/04/2021
53.16
 2,400 53.44 53.44 52.32 0 0 0
08/04/2021
53.44
 2,700 53.07 53.53 52.14 0 0 0
07/04/2021
53.07
 22,200 53.53 53.53 52.14 10 1,080 -0.6
06/04/2021
53.53
 28,400 52.14 53.53 52.14 2,120 0 1.2
05/04/2021
53.44
 11,800 53.44 53.44 52.14 280 30 0.1
02/04/2021
53.44
 10,500 54.00 54.00 53.07 0 200 0.0
01/04/2021
53.44
 75,800 54.00 54.00 53.44 5,270 10 3.0
31/03/2021
53.53
 2,600 53.81 53.81 52.32 0 100 0.0
30/03/2021
53.81
 19,300 52.14 53.81 52.14 1,800 50 1.0
29/03/2021
53.53
 9,000 54.00 54.00 52.14 800 0 0.5
26/03/2021
53.07
 41,300 50.83 53.07 50.83 32,200 0 1.8
25/03/2021
51.95
 20,100 51.20 52.60 51.20 8,500 0 0.5
24/03/2021
51.20
 9,000 53.44 53.44 51.20 0 0 0
23/03/2021
53.44
 25,300 53.81 53.81 52.32 18,500 0 1.1

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