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
37.15
42.40
37.15
2 tháng
(2026-08-10) 		-2.15 -5.21% 32,433,400 -1,768,100 -88.4
37.15
45.50
37.15
3 tháng
(2026-07-10) 		-9.55 -19.61% 45,396,200 -4,586,400 -193.1
35
48.70
37.15
6 tháng
(2026-04-13) 		-16.25 -29.33% 70,569,800 -6,365,700 -288.1
35
57.30
37.15
12 tháng
(2025-10-13) 		-25.82 -39.75% 166,854,500 -19,212,800 -1,123.7
35
78.64
37.15
24 tháng
(2024-10-18) 		-26.21 -40.10% 279,908,900 -14,488,808 -893.0
35
80.41
37.15
36 tháng
(2023-10-24) 		-21.41 -35.35% 456,029,500 -11,989,124 -707.2
35
80.41
37.15
60 tháng
(2021-11-03) 		-10.70 -21.47% 591,242,400 -2,601,079 2.4
35
92.87
37.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2018
17.44
 9,900 17.62 17.62 17.26 0 0 0
18/10/2018
17.26
 1,500 17.44 18.16 17.26 0 0 0
17/10/2018
18.25
 18,800 17.35 18.25 16.63 4,000 0 0.1
16/10/2018
17.26
 8,100 17.44 17.44 17.26 0 0 0
15/10/2018
17.53
 2,900 17.62 17.62 17.53 0 0 0
12/10/2018
17.71
 10,300 17.53 17.71 17.26 10,000 0 0.2
11/10/2018
17.80
 11,000 17.08 17.80 16.63 0 0 0
10/10/2018
18.07
 20,445 18.16 18.16 17.62 16,000 0 0.3
09/10/2018
18.07
 27,500 18.97 18.97 16.63 20,000 0 0.4
08/10/2018
17.80
 2,300 16.63 17.80 16.63 0 0 0
05/10/2018
18.61
 2,300 19.33 19.33 18.34 0 0 0
04/10/2018
19.60
 68,400 19.69 19.69 18.88 0 0 0
03/10/2018
19.69
 6,000 19.69 19.78 19.69 0 0 0
02/10/2018
20.05
 111,200 19.78 20.14 18.88 14,700 0 0.3
01/10/2018
19.78
 103,800 17.80 20.23 17.53 14,500 0 0.3
28/09/2018
17.71
 50,800 17.89 17.98 17.71 27,800 0 0.6
27/09/2018
17.98
 25,500 17.53 18.25 17.44 19,000 1,000 0.4
26/09/2018
17.89
 42,710 17.08 17.98 17.08 25,000 0 0.5
25/09/2018
17.26
 67,100 16.36 17.53 16.36 45,000 0 0.9
24/09/2018
16.36
 21,090 15.91 16.36 15.91 0 0 0
21/09/2018
15.46
 72,600 13.49 15.46 13.22 10,000 0 0.2
20/09/2018
14.12
 32,800 13.94 14.12 13.22 0 0 0
19/09/2018
13.94
 7,000 13.31 13.94 12.86 0 0 0
18/09/2018
12.59
 37,800 13.31 14.29 12.59 0 0 0
17/09/2018
13.40
 3,700 13.04 13.40 13.04 0 0 0
14/09/2018
13.49
 200 13.49 13.49 13.49 0 0 0
13/09/2018
13.13
 21,700 13.49 13.49 13.49 0 0 0
12/09/2018
13.49
 3,000 13.49 13.49 13.49 0 0 0
11/09/2018
13.49
 300 13.49 13.49 13.49 0 0 0
10/09/2018
13.58
 5,500 12.59 13.58 12.59 0 0 0
07/09/2018
13.49
 3,500 13.49 13.49 13.49 0 0 0
06/09/2018
13.49
 2,490 13.49 13.49 13.49 0 0 0
05/09/2018
13.49
 5,700 13.40 13.58 13.40 0 0 0
04/09/2018
13.58
 10,000 13.49 13.58 13.49 0 0 0
31/08/2018
13.40
 6,400 13.49 13.49 13.40 0 0 0
30/08/2018
13.49
 1,600 13.49 13.49 13.49 0 0 0
29/08/2018
13.49
 2,300 13.49 13.49 13.49 0 0 0
28/08/2018
13.76
 13,700 13.76 13.76 13.49 0 0 0
27/08/2018
14.12
 3,100 14.29 14.29 13.76 0 0 0
24/08/2018
14.03
 1,000 14.56 14.56 13.94 0 0 0
23/08/2018
13.94
 10,100 13.94 13.94 13.76 0 0 0
22/08/2018
13.94
 3,800 14.12 14.12 13.49 0 0 0
21/08/2018
13.76
 700 13.49 13.76 13.49 0 0 0
20/08/2018
13.94
 11,700 13.76 13.94 13.67 0 0 0
17/08/2018
13.67
 8,100 14.12 14.12 13.67 0 0 0
16/08/2018
13.85
 5,000 13.76 13.85 13.76 0 0 0
15/08/2018
13.67
 8,200 13.94 13.94 13.67 0 0 0
14/08/2018
13.58
 24,110 13.67 13.94 13.58 0 0 0
13/08/2018
13.67
 17,800 13.67 13.85 13.58 0 0 0
10/08/2018
13.85
 11,010 13.85 13.85 13.58 0 0 0
09/08/2018
13.76
 45,000 13.22 14.03 13.04 0 0 0
08/08/2018
13.94
 16,500 13.49 14.12 12.86 0 0 0
07/08/2018
14.29
 6,200 14.74 14.74 13.67 0 0 0
06/08/2018
14.38
 6,600 14.38 14.38 13.58 0 0 0
03/08/2018
14.65
 7,400 15.01 15.01 13.49 0 0 0
02/08/2018
14.12
 3,100 14.38 14.74 14.12 0 0 0
01/08/2018
15.19
 3,100 15.19 15.19 15.19 0 0 0
31/07/2018
13.49
 24,400 13.49 15.91 15.91 15,000 0 0.3
30/07/2018
15.64
 100 15.64 15.64 15.64 0 0 0
27/07/2018
15.37
 200 15.64 15.64 15.37 0 0 0
26/07/2018
13.94
 5,110 16.09 16.09 13.94 0 0 0
25/07/2018
15.64
 500 15.19 15.64 15.19 0 0 0
24/07/2018
14.65
 0 14.65 14.65 14.65 0 0 0
23/07/2018
14.38
 4,000 16.18 16.18 14.38 0 0 0
20/07/2018
15.19
 4,800 14.38 15.28 14.38 0 0 0
19/07/2018
13.49
 28,300 13.49 13.49 13.49 0 0 0
18/07/2018
13.49
 1,300 13.49 13.49 13.49 0 0 0
17/07/2018
13.49
 500 13.49 13.49 13.49 0 0 0
16/07/2018
13.13
 12,400 13.49 13.49 13.13 0 0 0
13/07/2018
13.04
 1,300 13.04 13.04 13.04 0 0 0
12/07/2018
13.04
 800 13.04 13.04 13.04 0 0 0
11/07/2018
12.59
 83,101 13.49 13.49 11.60 0 0 0
10/07/2018
13.58
 76,100 13.58 13.58 13.58 0 0 0
09/07/2018
13.49
 6,700 14.38 14.38 13.49 0 0 0
06/07/2018
13.40
 222,600 12.59 13.49 11.60 25,000 0 0.4
05/07/2018
13.40
 14,500 14.29 14.29 13.40 0 2,200 0.0
04/07/2018
14.21
 46,200 15.28 15.28 14.21 0 46,200 -0.7
03/07/2018
16.18
 3,200 18.70 18.70 16.18 0 1,300 0.0
02/07/2018
17.53
 100 17.53 17.53 17.53 0 0 0
29/06/2018
17.08
 7,200 19.42 19.42 17.08 0 7,000 -0.1
28/06/2018
17.98
 300 18.07 18.07 17.98 0 300 0.0
27/06/2018
19.78
 5,100 19.24 19.78 19.24 5,000 0 0.1
26/06/2018
19.60
 0 19.60 19.60 19.60 0 0 0
25/06/2018
19.60
 100 19.60 19.60 19.60 0 0 0
22/06/2018
19.51
 15,200 17.98 19.51 17.89 15,000 0 0.3
21/06/2018
17.98
 200 18.16 18.16 17.98 0 0 0
20/06/2018
17.08
 300 17.08 17.08 17.08 20,000 0 0.3
19/06/2018
17.53
 555 18.16 18.16 17.53 0 0 0
18/06/2018
17.98
 100 17.98 17.98 17.98 0 0 0
15/06/2018
17.98
 32,400 18.88 18.88 16.18 0 0 0
14/06/2018
18.43
 200 18.70 18.70 18.43 0 0 0
13/06/2018
17.98
 300 18.79 18.79 17.98 0 0 0
12/06/2018
17.98
 2,100 19.33 19.33 17.98 0 0 0
11/06/2018
18.43
 700 18.88 18.88 18.43 0 0 0
08/06/2018
18.88
 9,800 20.68 20.68 17.98 0 0 0
07/06/2018
17.98
 52,000 22.39 22.39 17.98 0 0 0
06/06/2018
18.88
 92,700 22.03 22.03 18.88 68,000 0 1.5
05/06/2018
20.95
 100 20.95 20.95 20.95 0 0 0
04/06/2018
19.51
 3,100 21.31 21.31 19.51 0 0 0
01/06/2018
20.23
 800 21.13 21.13 19.78 0 0 0

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