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

1.50
0.10
(7.14%)
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
(2026-02-11) 		-0.30 -17.65% 2,096,300 0 0
1.40
1.80
1.50
2 tháng
(2026-01-12) 		-0.40 -22.22% 3,918,700 0 0
1.40
1.80
1.50
3 tháng
(2025-12-15) 		-0.30 -17.65% 10,031,800 0 0
1.40
2.20
1.50
6 tháng
(2025-09-15) 		-0.30 -17.65% 12,751,000 0 0
1.40
2.20
1.50
12 tháng
(2025-03-18) 		0 0% 39,916,400 0 0
1.30
2.30
1.50
24 tháng
(2024-03-25) 		-1.40 -50% 75,027,436 0 0
1.20
2.80
1.50
36 tháng
(2023-03-29) 		-0.20 -12.50% 171,389,725 -100 -0.0
1.20
3.70
1.50
60 tháng
(2021-04-08) 		-3.60 -72% 363,469,444 -55,111 -0.5
1.20
10.20
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
3.70
 179,520 3.70 3.70 3.60 20,000 0 0.1
30/08/2021
3.70
 253,736 3.60 3.70 3.30 100 0 0.0
27/08/2021
3.60
 180,200 3.70 3.70 3.50 0 0 0
26/08/2021
3.70
 284,905 3.80 4 3.70 0 10,000 -0.0
25/08/2021
3.80
 556,320 3.60 3.80 3.60 0 0 0
24/08/2021
3.60
 490,000 3.30 3.60 3.40 0 100 -0.0
23/08/2021
3.30
 96,709 3.30 3.30 3.20 0 0 0
20/08/2021
3.30
 149,600 3.40 3.40 3.20 0 0 0
19/08/2021
3.40
 92,000 3.40 3.40 3.20 0 0 0
18/08/2021
3.40
 214,600 3.40 3.40 3.20 0 0 0
17/08/2021
3.40
 226,700 3.60 3.60 3.40 0 0 0
16/08/2021
3.60
 93,600 3.60 3.60 3.40 500 0 0.0
13/08/2021
3.60
 104,608 3.60 3.60 3.40 0 0 0
12/08/2021
3.60
 166,200 3.40 3.60 3.30 0 0 0
11/08/2021
3.40
 59,610 3.40 3.40 3.30 0 20,700 -0.1
10/08/2021
3.40
 129,500 3.50 3.60 3.40 0 0 0
09/08/2021
3.50
 39,820 3.40 3.60 3.40 0 0 0
06/08/2021
3.40
 147,100 3.40 3.60 3.40 0 0 0
05/08/2021
3.40
 261,500 3.10 3.40 2.90 0 0 0
04/08/2021
3.10
 69,200 3.10 3.10 3 100 0 0.0
03/08/2021
3.10
 87,900 3.10 3.10 2.90 0 0 0
02/08/2021
3.10
 40,600 3.20 3.20 3 0 0 0
30/07/2021
3.20
 96,100 3.10 3.20 3 0 0 0
29/07/2021
3.10
 38,600 3.10 3.20 3 0 0 0
28/07/2021
3.10
 31,800 3.10 3.10 3 0 0 0
27/07/2021
3.10
 77,500 3 3.10 3 0 5,700 -0.0
26/07/2021
3
 19,500 3.10 3.10 3 0 0 0
23/07/2021
3.10
 69,114 3.10 3.20 3 0 0 0
22/07/2021
3.10
 131,300 2.90 3.10 2.80 0 0 0
21/07/2021
2.90
 31,000 3 3 2.90 300 0 0.0
20/07/2021
3
 18,500 3 3 2.80 1,000 0 0.0
19/07/2021
3
 188,600 3.30 3.30 3 0 0 0
16/07/2021
3.30
 61,800 3.30 3.30 3.20 0 0 0
15/07/2021
3.30
 31,100 3.40 3.40 3.20 0 0 0
14/07/2021
3.40
 29,900 3.40 3.50 3.30 0 0 0
13/07/2021
3.40
 18,800 3.20 3.40 3.20 0 0 0
12/07/2021
3.20
 116,400 3.50 3.60 3.20 0 0 0
09/07/2021
3.50
 144,800 3.50 3.50 3.40 0 0 0
08/07/2021
3.50
 92,700 3.50 3.70 3.50 0 0 0
07/07/2021
3.50
 114,400 3.60 3.60 3.40 500 0 0.0
06/07/2021
3.60
 30,000 3.60 3.60 3.50 0 0 0
05/07/2021
3.60
 78,000 3.70 3.70 3.50 0 0 0
02/07/2021
3.70
 100,000 3.70 3.70 3.60 0 0 0
01/07/2021
3.70
 40,500 3.70 3.80 3.60 0 0 0
30/06/2021
3.70
 97,420 3.70 3.80 3.70 0 0 0
29/06/2021
3.70
 205,100 3.80 3.90 3.60 0 0 0
28/06/2021
3.80
 357,450 3.90 4.10 3.70 0 0 0
25/06/2021
3.90
 453,400 3.60 3.90 3.60 6,000 0 0.0
24/06/2021
3.60
 196,700 3.70 3.70 3.50 0 0 0
23/06/2021
3.70
 190,050 3.60 3.70 3.50 0 0 0
22/06/2021
3.60
 56,800 3.60 3.70 3.60 0 0 0
21/06/2021
3.60
 80,900 3.70 3.70 3.60 0 0 0
18/06/2021
3.70
 244,700 3.60 3.70 3.60 0 0 0
17/06/2021
3.60
 137,500 3.70 3.70 3.50 400 0 0.0
16/06/2021
3.70
 130,750 3.60 3.70 3.50 0 0 0
15/06/2021
3.60
 150,900 3.70 3.70 3.60 0 0 0
14/06/2021
3.70
 128,550 3.70 3.70 3.60 0 15,200 -0.1
11/06/2021
3.70
 283,300 3.70 3.80 3.50 0 0 0
10/06/2021
3.70
 340,600 3.80 3.80 3.60 0 0 0
09/06/2021
3.80
 105,376 3.70 3.90 3.70 0 0 0
08/06/2021
3.70
 225,500 3.80 3.90 3.70 0 0 0
07/06/2021
3.80
 185,500 4 4 3.70 2,000 0 0.0
04/06/2021
4
 239,400 4.10 4.20 3.90 0 0 0
03/06/2021
4.10
 344,723 3.80 4.10 3.80 13,200 1,800 0.0
02/06/2021
3.80
 247,118 3.90 3.90 3.70 0 0 0
01/06/2021
3.90
 362,700 3.80 3.90 3.60 5,000 0 0.0
31/05/2021
3.80
 152,100 3.90 3.90 3.70 5,000 0 0.0
28/05/2021
3.90
 246,621 3.80 3.90 3.70 0 0 0
27/05/2021
3.80
 235,729 3.90 4 3.70 0 1,000 -0.0
26/05/2021
3.90
 122,899 4 4 3.80 9,800 0 0.0
25/05/2021
4
 286,400 4 4 3.80 0 0 0
24/05/2021
4
 218,500 4 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |