CTCP Đầu tư và Phát triển Doanh nghiệp Việt Nam (fid)

1.70
0
(0%)
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
(2025-12-29) 		-0.30 -15% 2,659,400 0 0
1.70
2
1.70
2 tháng
(2025-11-28) 		0.20 13.33% 7,826,600 0 0
1.50
2.20
1.70
3 tháng
(2025-10-29) 		0.10 6.25% 8,470,900 0 0
1.50
2.20
1.70
6 tháng
(2025-07-31) 		-0.20 -10.53% 15,979,400 0 0
1.50
2.20
1.70
12 tháng
(2025-02-03) 		0.30 21.43% 41,328,035 0 0
1.30
2.30
1.70
24 tháng
(2024-02-07) 		-0.60 -26.09% 88,599,889 0 0
1.20
3.10
1.70
36 tháng
(2023-02-13) 		0 0% 173,514,318 -100 -0.0
1.20
3.70
1.70
60 tháng
(2021-02-22) 		-0.20 -10.53% 381,609,480 -46,411 -0.4
1.20
10.20
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
7.40
 429,800 6.80 7.40 7 0 0 0
20/01/2022
6.80
 784,900 6.20 6.80 6 0 0 0
19/01/2022
6.20
 904,000 6.70 6.70 6.10 0 0 0
18/01/2022
6.70
 784,300 7.40 7.40 6.70 0 1,000 -0.0
17/01/2022
7.40
 815,440 8.20 8.60 7.40 0 0 0
14/01/2022
8.20
 733,521 8.10 8.50 7.30 0 0 0
13/01/2022
8.10
 1,198,200 9 9 8.10 0 10,000 -0.1
12/01/2022
9
 1,114,624 9.90 9.90 9 0 0 0
11/01/2022
9.90
 780,952 10.20 10.30 9.80 0 3,000 -0.0
10/01/2022
10.20
 2,016,879 10.10 10.80 10.10 0 0 0
07/01/2022
10.10
 1,516,500 9.60 10.20 9.20 0 0 0
06/01/2022
9.60
 900,313 9.10 9.90 9.10 0 0 0
05/01/2022
9.10
 1,182,295 9 9.10 8.80 0 0 0
04/01/2022
9
 1,025,500 9.20 9.40 9 0 0 0
31/12/2021
9.20
 1,002,800 9.30 9.60 9.20 0 0 0
30/12/2021
9.30
 902,208 9.30 9.80 9.30 0 0 0
29/12/2021
9.30
 1,293,050 10 10 9.30 0 0 0
28/12/2021
10
 789,326 10 10.10 9.60 0 0 0
27/12/2021
10
 1,023,441 10.10 10.40 9.50 0 0 0
24/12/2021
10.10
 2,809,296 9.30 10.20 9.30 0 0 0
23/12/2021
9.30
 1,120,554 9.20 9.50 8.80 0 0 0
22/12/2021
9.20
 2,104,337 8.50 9.30 8.60 0 0 0
21/12/2021
8.50
 560,400 8.50 8.70 8.30 0 0 0
20/12/2021
8.50
 411,451 8.70 8.80 8.40 0 0 0
17/12/2021
8.70
 943,700 8.30 9 8.30 0 1,200 -0.0
16/12/2021
8.30
 815,018 8.10 8.50 7.90 0 0 0
15/12/2021
8.10
 497,400 8.30 8.40 8 0 0 0
14/12/2021
8.30
 591,705 8.60 8.60 8.20 0 0 0
13/12/2021
8.60
 748,052 8.50 8.80 8.30 0 0 0
10/12/2021
8.50
 441,844 8.70 8.80 8.40 0 0 0
09/12/2021
8.70
 536,600 8.30 8.80 8.20 0 0 0
08/12/2021
8.30
 264,352 8.50 8.80 8.20 0 0 0
07/12/2021
8.50
 1,007,643 7.80 8.50 7.60 0 0 0
06/12/2021
7.80
 1,120,314 8.60 8.60 7.80 0 0 0
03/12/2021
8.60
 952,000 9.20 9.40 8.60 0 0 0
02/12/2021
9.20
 1,094,290 8.90 9.50 8.90 0 0 0
01/12/2021
8.90
 1,404,100 8.10 8.90 8 0 0 0
30/11/2021
8.10
 667,018 8.40 8.60 8.10 0 1,000 -0.0
29/11/2021
8.40
 731,944 8.20 8.60 7.80 0 0 0
26/11/2021
8.20
 1,188,662 7.80 8.50 7.60 0 0 0
25/11/2021
7.80
 705,300 7.80 7.90 7.50 0 1,400 -0.0
24/11/2021
7.80
 452,260 7.90 8.30 7.70 0 0 0
23/11/2021
7.90
 642,400 7.80 7.90 7.20 0 0 0
22/11/2021
7.80
 1,352,050 8.60 8.60 7.80 0 4,800 -0.0
19/11/2021
8.60
 1,778,318 8.90 9.10 8.10 0 0 0
18/11/2021
8.90
 1,206,584 8.60 9.10 8.40 0 0 0
17/11/2021
8.60
 954,816 8.70 8.80 8.20 0 0 0
16/11/2021
8.70
 969,308 9.10 9.60 8.30 0 100 -0.0
15/11/2021
9.10
 1,427,111 8.30 9.10 8.30 0 0 0
12/11/2021
8.30
 1,377,234 8.10 8.30 8.10 0 25,400 -0.2
11/11/2021
8.10
 999,452 8.10 8.30 7.90 0 0 0
10/11/2021
8.10
 1,062,888 8 8.50 8 0 0 0
09/11/2021
8
 982,440 7.90 8 7.70 0 0 0
08/11/2021
7.90
 1,005,600 7.40 8 7.40 0 1,000 -0.0
05/11/2021
7.40
 799,221 7.40 7.50 7.10 0 4,000 -0.0
04/11/2021
7.40
 445,100 7 7.50 7 0 700 -0.0
03/11/2021
7
 2,117,351 7.40 8.10 7 0 0 0
02/11/2021
7.40
 1,513,422 6.80 7.40 6.70 10,000 5,000 0.0
01/11/2021
6.80
 899,105 6.70 7 6.70 0 0 0
29/10/2021
6.70
 1,083,701 6.60 7 6.50 5,000 4,100 0.0
28/10/2021
6.60
 1,159,936 6.90 7.10 6.50 5,000 0 0.0
27/10/2021
6.90
 1,011,000 6.70 7.20 6.70 0 20,000 -0.1
26/10/2021
6.70
 1,595,442 6.10 6.70 6.10 700 0 0.0
25/10/2021
6.10
 830,400 6.10 6.30 6 0 5,000 -0.0
22/10/2021
6.10
 760,500 6.20 6.30 5.90 0 3,000 -0.0
21/10/2021
6.20
 494,480 6 6.50 6 0 0 0
20/10/2021
6
 1,414,390 5.90 6.40 5.60 0 9,300 -0.1
19/10/2021
5.90
 1,143,791 5.40 5.90 5.40 5,000 0 0.0
18/10/2021
5.40
 629,074 5.50 5.50 5.40 0 0 0
15/10/2021
5.50
 650,742 5.60 5.70 5.40 0 0 0
14/10/2021
5.60
 947,510 5.70 5.80 5.40 0 5,100 -0.0
13/10/2021
5.70
 975,100 5.70 5.80 5.40 10,000 600 0.1
12/10/2021
5.70
 803,005 5.80 5.80 5.40 12,300 0 0.1
11/10/2021
5.80
 571,900 5.80 6.20 5.80 100 0 0.0
08/10/2021
5.80
 1,356,900 5.60 6.10 5.80 5,600 0 0.0
07/10/2021
5.60
 730,679 5.10 5.60 5 0 0 0
06/10/2021
5.10
 656,620 5.10 5.40 4.90 2,000 0 0.0
05/10/2021
5.10
 579,615 4.90 5.30 4.90 10,000 0 0.1
04/10/2021
4.90
 873,610 5.20 5.30 4.90 5,000 6,400 -0.0
01/10/2021
5.20
 842,610 5.40 5.40 5.10 0 0 0
30/09/2021
5.40
 943,815 5.70 5.80 5.40 0 0 0
29/09/2021
5.70
 730,300 5.30 5.70 5.20 0 0 0
28/09/2021
5.30
 1,351,800 5.50 6 5 0 0 0
27/09/2021
5.50
 932,500 5.70 6.10 5.50 3,800 3,000 0.0
24/09/2021
5.70
 1,446,118 6.30 6.30 5.70 0 2,000 -0.0
23/09/2021
6.30
 1,903,673 6.90 7.50 6.30 3,300 5,900 -0.0
22/09/2021
6.90
 845,740 6.30 6.90 6.90 0 1,100 -0.0
21/09/2021
6.30
 1,521,323 5.80 6.30 5.40 0 5,000 -0.0
20/09/2021
5.80
 2,131,138 6 6.30 5.40 0 0 0
17/09/2021
6
 943,722 5.50 6 5.60 400 10,200 -0.1
16/09/2021
5.50
 1,089,984 5 5.50 4.80 5,000 4,600 0.0
15/09/2021
5
 841,352 5.20 5.50 4.80 0 20,000 -0.1
14/09/2021
5.20
 899,942 4.80 5.20 4.90 20,500 0 0.1
13/09/2021
4.80
 316,126 4.40 4.80 4.50 1,600 0 0.0
10/09/2021
4.40
 432,550 4 4.40 4 0 0 0
09/09/2021
4
 196,202 3.90 4 3.70 200 35,800 -0.1
08/09/2021
3.90
 473,325 4 4 3.70 0 0 0
07/09/2021
4
 450,810 4.40 4.70 4 400 12,100 -0.1
06/09/2021
4.40
 426,978 4 4.40 4 200 1 0.0
01/09/2021
4
 735,724 3.70 4 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |