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)
13/08/2019
28.92
 259,350 29.94 30.03 27.27 0 6,500 -0.2
12/08/2019
30.12
 121,670 30.40 30.58 29.85 0 33,900 -1.1
09/08/2019
30.40
 256,550 30.12 31.32 30.12 0 135,200 -4.5
08/08/2019
30.31
 267,376 31.04 31.41 29.57 6,800 35,100 -0.9
07/08/2019
31.04
 237,250 32.06 32.79 29.94 6,000 15,000 -0.3
06/08/2019
32.24
 443,560 30.21 33.16 29.48 86,900 414,000 -11.5
05/08/2019
30.40
 410,398 28.10 31.32 28.10 75,000 107,900 -1.1
02/08/2019
28.10
 366,198 26.25 29.02 25.61 0 127,100 -3.9
01/08/2019
26.25
 152,900 25.61 26.25 24.87 0 0 0
31/07/2019
25.79
 67,220 25.70 25.79 25.33 0 0 0
30/07/2019
25.15
 103,491 25.33 25.79 24.87 6,100 0 0.2
29/07/2019
25.61
 109,537 26.07 26.07 24.69 13,900 0 0.4
26/07/2019
26.25
 41,510 26.71 26.71 26.25 0 0 0
25/07/2019
26.62
 76,010 26.44 26.99 26.07 0 0 0
24/07/2019
26.62
 140,850 25.79 26.99 25.79 15,000 0 0.4
23/07/2019
26.25
 55,990 26.25 26.25 25.98 0 0 0
22/07/2019
26.35
 163,200 26.90 26.99 26.07 0 0 0
19/07/2019
25.98
 297,047 24.87 26.25 24.87 34,300 0 1.0
18/07/2019
24.87
 69,450 25.15 25.24 24.60 100 0 0.0
17/07/2019
24.87
 181,900 23.95 24.96 23.67 10,000 0 0.3
16/07/2019
23.86
 86,050 24.04 24.78 23.67 0 0 0
15/07/2019
24.23
 118,007 23.12 24.78 23.03 0 0 0
12/07/2019
22.94
 53,540 22.94 23.95 22.38 0 0 0
11/07/2019
22.84
 85,701 22.84 23.21 22.84 0 0 0
10/07/2019
22.84
 86,207 22.57 22.94 22.48 0 0 0
09/07/2019
22.38
 33,004 22.38 23.03 21.92 0 0 0
08/07/2019
22.11
 22,200 22.57 22.94 22.11 0 0 0
05/07/2019
22.57
 39,100 23.21 23.21 22.20 0 0 0
04/07/2019
22.11
 12,800 23.77 23.77 22.29 0 0 0
03/07/2019
21.83
 17,000 22.29 22.29 21.83 0 0 0
02/07/2019
22.11
 129,900 22.20 22.57 21.65 0 0 0
01/07/2019
22.48
 15,400 22.57 22.84 22.20 0 0 0
28/06/2019
22.94
 22,500 22.57 22.94 22.20 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2019
22.48
 3,200 22.57 22.57 21.74 0 0 0
26/06/2019
22.48
 72,911 22.48 22.57 22.48 0 0 0
25/06/2019
22.39
 15,550 22.84 22.84 22.39 0 0 0
24/06/2019
22.84
 63,400 23.02 23.02 22.48 0 0 0
21/06/2019
23.29
 57,820 22.93 24.00 22.57 0 0 0
20/06/2019
22.93
 38,300 22.93 23.20 18.97 0 0 0
19/06/2019
22.48
 21,300 22.48 22.93 21.76 0 0 0
18/06/2019
21.94
 112,271 22.93 22.93 21.58 0 0 0
17/06/2019
22.57
 20,925 22.84 22.84 22.21 0 0 0
14/06/2019
22.57
 159,400 23.56 23.56 22.48 0 0 0
13/06/2019
23.65
 117,900 24.09 24.09 23.38 0 0 0
12/06/2019
24.00
 176,948 23.47 24.72 19.51 0 0 0
11/06/2019
23.56
 464,668 21.67 24.09 21.67 0 0 0
10/06/2019
21.49
 49,218 20.68 22.03 20.68 0 0 0
07/06/2019
20.68
 26,600 19.78 20.68 16.99 0 0 0
06/06/2019
19.96
 5,501 20.14 20.23 17.35 0 0 0
05/06/2019
20.59
 5,310 20.41 20.59 19.96 0 0 0
04/06/2019
20.59
 8,800 20.68 20.68 17.53 0 0 0
03/06/2019
20.50
 406 20.59 20.68 20.50 0 0 0
31/05/2019
20.95
 25,200 20.68 21.40 20.41 2,500 0 0.1
30/05/2019
20.77
 54,500 20.41 20.77 20.23 0 0 0
29/05/2019
20.41
 7,800 20.41 20.59 17.35 4,700 0 0.1
28/05/2019
20.68
 15,400 19.87 20.68 19.87 10,000 0 0.2
27/05/2019
20.59
 11,300 19.87 20.59 19.78 10,000 0 0.2
24/05/2019
20.59
 100 20.59 20.59 20.59 0 0 0
23/05/2019
20.68
 74,300 20.68 20.68 17.62 490,000 551,800 -1.4
22/05/2019
20.68
 7,100 20.68 20.86 17.44 0 0 0
21/05/2019
20.68
 11,810 19.51 20.68 16.63 0 0 0
20/05/2019
20.23
 2,200 20.23 20.23 19.42 0 0 0
17/05/2019
20.59
 7,000 19.78 20.68 16.63 0 5,000 -0.1
16/05/2019
19.51
 171 19.51 19.51 16.81 0 0 0
15/05/2019
19.78
 25,800 19.69 20.14 19.69 0 23,200 -0.5
14/05/2019
19.78
 10,050 19.78 19.78 16.81 0 0 0
13/05/2019
20.14
 2,671 19.78 20.14 16.81 0 0 0
10/05/2019
19.87
 1,100 19.60 19.87 16.81 0 0 0
09/05/2019
19.69
 2,801 19.78 19.78 16.81 0 0 0
08/05/2019
19.78
 11,101 19.78 19.78 19.60 0 0 0
07/05/2019
20.41
 6,714 20.68 20.68 17.89 0 0 0
06/05/2019
20.68
 11,200 21.13 21.13 20.68 0 0 0
03/05/2019
21.31
 35,007 21.13 21.31 21.13 0 0 0
02/05/2019
21.58
 3,220 20.95 21.58 20.95 2,000 0 0.0
26/04/2019
21.67
 13,700 21.49 21.67 18.34 4,500 0 0.1
25/04/2019
21.58
 23,906 21.13 21.58 21.13 0 0 0
24/04/2019
21.13
 15,712 20.68 21.13 20.32 3,200 0 0.1
23/04/2019
21.22
 30,810 19.78 21.22 17.71 18,400 2,500 0.4
22/04/2019
21.94
 12,006 20.77 21.94 20.05 9,000 0 0.2
19/04/2019
20.77
 10,159 21.22 21.22 17.98 0 0 0
18/04/2019
21.13
 300 21.13 21.13 21.13 200 0 0.0
17/04/2019
21.13
 0 21.13 21.13 21.13 0 0 0
16/04/2019
21.13
 3,000 21.22 21.22 18.16 0 0 0
12/04/2019
21.13
 1,100 22.12 22.12 18.34 200 0 0.0
11/04/2019
21.31
 6,000 21.58 21.58 21.31 1,200 0 0.0
10/04/2019
21.58
 3,000 21.58 21.67 21.58 400 0 0.0
09/04/2019
21.58
 500 21.58 21.58 18.43 0 0 0
08/04/2019
21.67
 7,700 21.67 21.67 21.67 0 0 0
05/04/2019
22.48
 200 22.48 22.48 22.48 0 0 0
04/04/2019
22.93
 1,000 21.58 22.93 19.15 0 0 0
03/04/2019
22.48
 8,100 22.48 22.48 22.48 0 0 0
02/04/2019
23.29
 30,600 23.29 23.56 23.11 20,500 0 0.5
01/04/2019
23.20
 26,502 23.82 23.82 23.11 0 0 0
29/03/2019
23.82
 35,300 22.84 23.82 22.48 5,000 0 0.1
28/03/2019
22.84
 37,300 22.30 22.84 22.03 31,500 0 0.8
27/03/2019
22.03
 17,200 21.94 22.48 21.58 9,900 0 0.2
26/03/2019
22.03
 9,000 22.03 22.03 18.70 1,800 0 0.0
25/03/2019
21.22
 8,900 22.03 22.30 21.22 6,100 0 0.1
22/03/2019
22.03
 46,600 22.75 22.75 21.22 0 0 0
21/03/2019
21.76
 9,700 21.67 22.39 21.67 0 0 0

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