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)
23/10/2020
36.75
 33,890 36.75 36.75 35.97 100 0 0.0
22/10/2020
36.75
 32,640 36.66 36.75 35.97 0 0 0
21/10/2020
36.75
 29,160 35.97 36.75 35.97 100 0 0.0
20/10/2020
36.75
 22,650 35.93 36.75 35.93 100 0 0.0
19/10/2020
36.75
 22,990 36.75 36.85 36.39 0 1,500 -0.1
16/10/2020
36.75
 49,260 35.65 36.75 35.65 0 1,000 0.0
15/10/2020
36.85
 56,900 36.02 36.85 35.83 50 4,930 -0.2
14/10/2020
36.85
 38,650 35.93 36.85 35.46 520 0 0.0
13/10/2020
36.85
 21,030 36.85 36.94 35.74 0 170 0.0
12/10/2020
36.94
 31,730 36.75 36.94 36.29 360 3,000 -0.1
09/10/2020
36.75
 24,010 36.85 36.98 36.66 10 0 0.0
08/10/2020
37.08
 19,300 37.12 37.12 36.71 50 0 0.0
07/10/2020
37.12
 42,070 37.12 37.12 36.66 0 10 0.0
06/10/2020
37.12
 14,970 37.22 37.22 36.71 50 0 0.0
05/10/2020
37.22
 32,420 36.43 37.22 36.43 0 0 0
02/10/2020
37.22
 34,690 37.31 37.31 36.39 110 0 0.0
01/10/2020
37.31
 58,620 36.85 37.31 36.62 0 0 0
30/09/2020
37.31
 65,010 36.66 37.40 36.62 250 0 0.0
29/09/2020
37.40
 43,790 37.58 37.58 36.48 100,400 2,000 4.0
28/09/2020
37.58
 120,180 36.11 37.58 36.11 2,500 0 0.1
25/09/2020
37.58
 77,730 37.86 37.86 35.93 800 2,000 0.0
24/09/2020
38.23
 62,670 37.95 38.23 37.77 0 500 0.0
23/09/2020
38.23
 73,290 38.37 38.37 37.86 800 0 0.0
22/09/2020
38.37
 86,670 38.23 38.41 37.86 20,000 0 0.8
21/09/2020
38.23
 92,130 38.23 38.60 37.77 1,740 300 0.1
18/09/2020
38.41
 70,160 38.41 38.97 38.27 1,300 0 0.1
17/09/2020
38.50
 65,240 38.60 38.78 38.23 20 0 0.0
16/09/2020
38.78
 37,290 39.75 39.75 38.23 1,400 0 0.1
15/09/2020
39.75
 96,350 38.69 40.53 38.69 1,050 0 0.0
14/09/2020
38.50
 221,520 38.69 38.69 37.49 830 3,230 -0.1
11/09/2020
39.89
 237,530 40.53 41.45 38.60 150 11,500 -0.5
10/09/2020
41.45
 667,220 44.22 44.68 41.13 430 201,200 -9.0
09/09/2020
44.22
 456,380 46.24 46.24 40.53 2,640 33,680 -1.5
08/09/2020
43.29
 186,490 43.29 43.29 43.29 8,420 120,000 -5.2
07/09/2020
40.49
 165,690 40.49 40.49 40.44 2,260 3,940 -0.1
04/09/2020
37.86
 695,510 37.86 37.86 36.39 228,200 3,204,000 -122.3
03/09/2020
35.42
 70,740 35.42 35.42 35.42 40 100 0.0
01/09/2020
33.12
 131,540 33.12 33.12 33.12 3,930 71,000 -2.4
31/08/2020
30.95
 215,370 30.95 30.95 30.95 12,860 51,200 -1.3
28/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
27/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
26/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
25/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
24/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
21/08/2020
28.10
 0 28.10 28.10 28.10 0 0 0
20/08/2020
28.10
 0 27.73 28.10 27.73 0 0 0
19/08/2020
27.73
 38,472 28.00 28.28 27.73 0 0 0
18/08/2020
27.91
 34,586 28.10 28.37 27.91 500 0 0.0
17/08/2020
27.91
 70,349 27.08 29.02 26.71 0 0 0
14/08/2020
26.90
 53,815 27.54 27.54 26.90 0 0 0
13/08/2020
27.45
 62,351 27.82 27.91 27.36 0 100 0.0
12/08/2020
27.82
 30,011 28.37 28.56 27.63 0 100 0.0
11/08/2020
27.82
 86,657 28.10 29.29 23.67 0 41,200 -1.3
10/08/2020
28.10
 133,406 26.71 28.56 26.71 12,000 0 0.4
07/08/2020
26.71
 22,919 25.79 26.71 23.95 6,900 0 0.2
06/08/2020
26.62
 27,760 27.27 27.36 26.62 100 0 0.0
05/08/2020
26.99
 54,205 26.16 28.56 26.16 300 7,300 -0.2
04/08/2020
26.71
 80,441 24.41 26.90 24.41 0 100 0.0
03/08/2020
24.23
 5,000 23.58 24.23 23.58 1,500 0 0.0
31/07/2020
24.04
 28,930 22.57 24.04 22.57 21,900 0 0.6
30/07/2020
24.04
 4,900 23.49 24.04 23.49 4,900 0 0.1
29/07/2020
23.95
 10,700 22.29 23.95 22.20 7,300 0 0.2
28/07/2020
24.13
 5,330 22.38 24.13 22.38 3,000 0 0.1
27/07/2020
24.04
 16,441 22.29 24.13 22.11 8,900 1,700 0.2
24/07/2020
24.50
 41,900 24.41 24.50 23.03 40,600 0 1.1
23/07/2020
24.50
 9,435 24.23 24.50 24.13 8,000 0 0.2
22/07/2020
24.50
 12,010 24.41 24.50 24.23 7,700 0 0.2
21/07/2020
24.50
 4,818 24.41 24.50 24.41 3,600 2,300 0.0
20/07/2020
24.50
 13,880 24.50 24.69 24.32 5,000 0 0.1
17/07/2020
24.41
 8,225 24.50 24.50 24.32 5,000 200 0.1
16/07/2020
24.41
 5,120 24.78 24.78 24.41 0 2,100 -0.1
15/07/2020
24.41
 21,470 24.41 24.41 24.32 0 3,000 -0.1
14/07/2020
24.60
 7,510 24.23 24.69 24.13 3,400 300 0.1
13/07/2020
24.69
 7,800 24.60 24.69 24.13 4,500 1,000 0.1
10/07/2020
24.78
 5,650 24.69 24.78 24.50 2,300 1,100 0.0
09/07/2020
24.78
 11,320 24.13 24.87 24.13 2,900 0 0.1
08/07/2020
24.69
 28,730 24.41 24.69 24.23 21,200 0 0.6
07/07/2020
24.69
 21,210 24.41 24.69 23.95 14,800 0 0.4
06/07/2020
24.69
 22,300 24.41 24.69 24.32 19,100 0 0.5
03/07/2020
24.60
 7,410 24.60 24.60 24.32 7,100 0 0.2
02/07/2020
24.60
 5,210 24.04 24.60 24.04 4,800 0 0.1
01/07/2020
24.50
 15,550 24.69 24.69 23.95 9,000 0 0.2
30/06/2020
24.50
 74,450 24.04 24.50 23.95 63,600 0 1.7
29/06/2020
24.23
 68,170 21.65 24.50 21.65 83,500 0 2.2
26/06/2020
24.69
 44,013 24.60 24.69 24.32 38,900 0 1.0
25/06/2020
24.78
 66,950 24.69 24.78 23.95 61,100 0 1.6
24/06/2020
24.78
 80,210 24.87 24.87 24.50 62,700 0 1.7
23/06/2020
24.78
 89,796 24.60 24.78 24.50 63,900 0 1.7
22/06/2020
24.60
 45,810 24.87 24.87 24.32 35,300 0 0.9
19/06/2020
24.41
 6,903 24.13 24.60 24.13 0 0 0
18/06/2020
24.41
 10,025 23.58 24.50 23.58 0 0 0
17/06/2020
23.67
 8,850 23.58 23.67 23.58 0 0 0
16/06/2020
24.78
 20,000 23.03 24.78 23.03 400 0 0.0
15/06/2020
23.03
 16,370 24.50 24.50 22.94 0 0 0
12/06/2020
24.50
 39,239 24.32 24.87 23.67 15,000 0 0.4
11/06/2020
24.69
 66,963 24.69 26.16 24.69 0 0 0
10/06/2020
24.50
 28,777 24.60 24.60 24.32 0 0 0
09/06/2020
24.50
 26,501 24.60 24.60 24.41 0 0 0
08/06/2020
24.41
 37,780 24.13 24.78 24.13 0 0 0
05/06/2020
24.13
 24,607 23.95 24.13 23.86 100 0 0.0

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