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

40.25
-0.20
(-0.49%)
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
(2026-08-19) 		-0.95 -2.29% 18,328,200 -2,118,100 -127.0
38.85
71
40.25
2 tháng
(2026-07-20) 		-0.50 -1.22% 39,659,800 -6,622,400 -303.6
35
71
40.25
3 tháng
(2026-06-22) 		-13.05 -24.39% 45,976,300 -6,897,400 -318.3
35
71
40.25
6 tháng
(2026-03-23) 		-10.05 -19.90% 76,149,400 -8,275,100 -391.9
35
71
40.25
12 tháng
(2025-09-23) 		-25.11 -38.30% 168,611,100 -20,880,100 -1,208.7
35
78.64
40.25
24 tháng
(2024-09-30) 		-27.52 -40.49% 288,984,500 -16,474,608 -997.9
35
80.41
40.25
36 tháng
(2023-10-04) 		-25.46 -38.63% 471,177,900 -13,701,124 -792.9
35
80.41
40.25
60 tháng
(2021-10-14) 		-2.72 -6.31% 612,750,500 -4,712,879 -99.8
35
92.87
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
28.83
 186,110 29.39 29.39 27.17 98,400 3,500 2.9
09/09/2019
29.39
 68,090 29.75 29.75 28.10 10,500 100 0.3
06/09/2019
29.75
 83,965 29.85 29.85 28.92 47,000 0 1.5
05/09/2019
29.85
 90,376 29.94 30.21 29.29 43,000 0 1.4
04/09/2019
29.94
 310,232 30.49 30.49 26.71 67,700 3,700 2.0
03/09/2019
30.49
 213,144 31.78 31.78 28.56 26,900 0 0.9
30/08/2019
31.78
 309,394 32.15 32.79 31.78 164,000 85,000 2.7
29/08/2019
32.15
 615,935 30.86 32.98 30.40 800 142,000 -4.9
28/08/2019
30.86
 101,340 30.86 30.86 30.31 5,500 0 0.2
27/08/2019
30.86
 125,748 30.67 30.95 30.21 37,500 0 1.2
26/08/2019
30.67
 146,300 29.75 31.23 29.94 9,000 28,900 -0.7
23/08/2019
29.75
 75,930 29.48 30.31 29.39 0 0 0
22/08/2019
29.48
 152,420 30.58 30.58 29.20 12,900 0 0.4
21/08/2019
30.58
 191,523 30.86 32.24 30.21 3,000 14,600 -0.4
20/08/2019
30.86
 188,390 29.29 31.60 29.20 19,000 21,400 -0.1
19/08/2019
29.29
 60,660 29.48 29.66 28.83 10,700 0 0.3
16/08/2019
29.48
 133,445 29.11 30.21 28.56 0 200 -0.0
15/08/2019
29.11
 145,490 28.37 29.48 25.79 15,100 600 0.5
14/08/2019
28.37
 115,580 28.92 29.48 28.19 2,000 0 0.1
13/08/2019
28.92
 259,350 30.12 30.12 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 30.31 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 32.24 32.79 29.94 6,000 15,000 -0.3
06/08/2019
32.24
 443,560 30.40 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 25.79 26.25 24.87 0 0 0
31/07/2019
25.79
 67,220 25.15 25.79 25.33 0 0 0
30/07/2019
25.15
 103,491 25.61 25.79 24.87 6,100 0 0.2
29/07/2019
25.61
 109,537 26.25 26.25 24.69 13,900 0 0.4
26/07/2019
26.25
 41,510 26.62 26.71 26.25 0 0 0
25/07/2019
26.62
 76,010 26.62 26.99 26.07 0 0 0
24/07/2019
26.62
 140,850 26.25 26.99 25.79 15,000 0 0.4
23/07/2019
26.25
 55,990 26.35 26.35 25.98 0 0 0
22/07/2019
26.35
 163,200 25.98 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 24.87 25.24 24.60 100 0 0.0
17/07/2019
24.87
 181,900 23.86 24.96 23.67 10,000 0 0.3
16/07/2019
23.86
 86,050 24.23 24.78 23.67 0 0 0
15/07/2019
24.23
 118,007 22.94 24.78 23.03 0 0 0
12/07/2019
22.94
 53,540 22.84 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 22.38 22.94 22.48 0 0 0
09/07/2019
22.38
 33,004 22.11 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 22.84 23.21 22.20 0 0 0
04/07/2019
22.84
 12,800 21.83 23.77 22.29 0 0 0
03/07/2019
21.83
 17,000 22.11 22.29 21.83 0 0 0
02/07/2019
22.11
 129,900 22.48 22.57 21.65 0 0 0
01/07/2019
22.48
 15,400 22.94 22.94 22.20 0 0 0
28/06/2019
22.94
 22,500 22.48 22.94 22.20 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2019
22.48
 3,200 22.48 22.57 21.74 0 0 0
26/06/2019
22.48
 72,911 22.39 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 23.29 23.29 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 22.48 23.20 22.30 0 0 0
19/06/2019
22.48
 21,300 21.94 22.93 21.76 0 0 0
18/06/2019
21.94
 112,271 22.57 22.93 21.58 0 0 0
17/06/2019
22.57
 20,925 22.57 22.84 22.21 0 0 0
14/06/2019
22.57
 159,400 23.65 23.65 22.48 0 0 0
13/06/2019
23.65
 117,900 24.00 24.09 23.38 0 0 0
12/06/2019
24.00
 176,948 23.56 24.72 23.38 0 0 0
11/06/2019
23.56
 464,668 21.49 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 19.96 20.68 19.78 0 0 0
06/06/2019
19.96
 5,501 20.59 20.59 19.96 0 0 0
05/06/2019
20.59
 5,310 20.59 20.59 19.96 0 0 0
04/06/2019
20.59
 8,800 20.50 20.68 20.23 0 0 0
03/06/2019
20.50
 406 20.95 20.95 20.50 0 0 0
31/05/2019
20.95
 25,200 20.77 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 20.68 20.68 20.14 4,700 0 0.1
28/05/2019
20.68
 15,400 20.59 20.68 19.87 10,000 0 0.2
27/05/2019
20.59
 11,300 20.59 20.59 19.78 10,000 0 0.2
24/05/2019
20.59
 100 20.68 20.68 20.59 0 0 0
23/05/2019
20.68
 74,300 20.68 20.68 19.33 490,000 551,800 -1.4
22/05/2019
20.68
 7,100 20.68 20.86 20.50 0 0 0
21/05/2019
20.68
 11,810 20.23 20.68 19.51 0 0 0
20/05/2019
20.23
 2,200 20.59 20.59 19.42 0 0 0
17/05/2019
20.59
 7,000 19.51 20.68 19.51 0 5,000 -0.1
16/05/2019
19.51
 171 19.78 19.78 19.51 0 0 0
15/05/2019
19.78
 25,800 19.78 20.14 19.69 0 23,200 -0.5
14/05/2019
19.78
 10,050 20.14 20.14 19.78 0 0 0
13/05/2019
20.14
 2,671 19.87 20.14 19.60 0 0 0
10/05/2019
19.87
 1,100 19.69 19.87 19.60 0 0 0
09/05/2019
19.69
 2,801 19.78 19.78 19.69 0 0 0
08/05/2019
19.78
 11,101 20.41 20.41 19.60 0 0 0
07/05/2019
20.41
 6,714 20.68 20.68 20.41 0 0 0
06/05/2019
20.68
 11,200 21.31 21.31 20.68 0 0 0
03/05/2019
21.31
 35,007 21.58 21.58 21.13 0 0 0
02/05/2019
21.58
 3,220 21.67 21.67 20.95 2,000 0 0.0
26/04/2019
21.67
 13,700 21.58 21.67 21.13 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 21.22 21.22 20.32 3,200 0 0.1
23/04/2019
21.22
 30,810 21.94 21.94 19.24 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 21.13 21.22 20.77 0 0 0
18/04/2019
21.13
 300 21.13 21.13 21.13 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |