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)
21/05/2021
4
 205,600 3.90 4.10 3.80 0 0 0
20/05/2021
3.90
 106,300 4 4.10 3.90 0 0 0
19/05/2021
4
 189,410 4.20 4.20 4 2,800 0 0.0
18/05/2021
4.20
 476,605 3.90 4.20 3.80 25,500 0 0.1
17/05/2021
3.90
 298,400 4 4 3.80 3,000 0 0.0
14/05/2021
4
 541,625 4 4.10 3.70 7,300 0 0.0
13/05/2021
4
 164,300 4.10 4.10 3.90 10,000 0 0.0
12/05/2021
4.10
 42,900 4.10 4.10 3.90 0 14,000 -0.1
11/05/2021
4.10
 189,100 3.80 4.10 3.80 3,100 0 0.0
10/05/2021
3.80
 149,900 4 4 3.80 5,000 0 0.0
07/05/2021
4
 150,600 4.10 4.10 3.80 0 0 0
06/05/2021
4.10
 128,600 4.30 4.30 4 0 0 0
05/05/2021
4.30
 353,700 4.10 4.50 3.80 0 0 0
04/05/2021
4.10
 124,500 4.20 4.20 3.90 0 0 0
29/04/2021
4.20
 217,700 4.30 4.30 4 0 0 0
28/04/2021
4.30
 208,100 4.20 4.30 4 0 0 0
27/04/2021
4.20
 155,700 4.30 4.30 4 0 0 0
26/04/2021
4.30
 293,700 4.50 4.50 4.10 0 0 0
23/04/2021
4.50
 127,900 4.40 4.50 4.20 0 0 0
22/04/2021
4.40
 158,200 4.60 4.60 4.20 2,600 0 0.0
20/04/2021
4.60
 624,800 4.50 4.60 4.10 0 0 0
19/04/2021
4.50
 461,500 4.90 4.90 4.50 100 0 0.0
16/04/2021
4.90
 602,700 4.90 5 4.50 0 1,000 -0.0
15/04/2021
4.90
 909,200 5.40 5.40 4.90 0 500 -0.0
14/04/2021
5.40
 392,000 5.30 5.40 4.90 0 0 0
13/04/2021
5.30
 426,432 5.30 5.80 5.30 1,000 7,300 -0.0
12/04/2021
5.30
 634,539 4.90 5.30 4.80 0 500 -0.0
09/04/2021
4.90
 376,600 5 5 4.70 0 1,000 -0.0
08/04/2021
5
 649,520 5.30 5.30 4.90 6,400 0 0.0
07/04/2021
5.30
 826,412 5 5.50 4.50 400 0 0.0
06/04/2021
5
 1,418,700 4.60 5 4.70 1,000 0 0.0
05/04/2021
4.60
 383,820 4.20 4.60 4.20 0 0 0
02/04/2021
4.20
 571,412 3.90 4.20 3.70 15,000 0 0.1
01/04/2021
3.90
 395,039 3.60 3.90 3.40 0 0 0
31/03/2021
3.60
 1,125,100 3.90 4 3.60 100 0 0.0
30/03/2021
3.90
 869,485 3.60 3.90 3.70 0 0 0
29/03/2021
3.60
 292,230 3.30 3.60 3.30 28,000 0 0.1
26/03/2021
3.30
 1,169,300 3 3.30 3.10 0 0 0
25/03/2021
3
 771,500 2.80 3 2.80 0 0 0
24/03/2021
2.80
 286,700 2.90 2.90 2.70 0 0 0
23/03/2021
2.90
 529,217 2.70 2.90 2.70 0 0 0
22/03/2021
2.70
 214,300 2.70 2.80 2.70 0 0 0
19/03/2021
2.70
 307,101 2.70 2.80 2.60 0 0 0
18/03/2021
2.70
 252,000 2.80 2.80 2.70 0 1,000 -0.0
17/03/2021
2.80
 435,800 2.80 3 2.70 0 0 0
16/03/2021
2.80
 365,100 2.70 2.80 2.60 0 33,800 -0.1
15/03/2021
2.70
 789,700 2.90 2.90 2.70 1,000 0 0.0
12/03/2021
2.90
 299,300 2.90 3 2.80 0 0 0
11/03/2021
2.90
 933,100 2.70 2.90 2.50 0 0 0
10/03/2021
2.70
 1,462,800 3 3.30 2.70 0 2,500 -0.0
09/03/2021
3
 1,509,410 2.80 3 2.60 100 0 0.0
08/03/2021
2.80
 354,700 2.60 2.80 2.70 0 0 0
05/03/2021
2.60
 1,101,110 2.40 2.60 2.40 0 0 0
04/03/2021
2.40
 1,020,711 2.20 2.40 2.20 2,500 0 0.0
03/03/2021
2.20
 904,400 2 2.20 2 0 0 0
02/03/2021
2
 286,710 2 2.10 2 0 0 0
01/03/2021
2
 133,800 1.90 2 1.90 0 100 -0.0
26/02/2021
1.90
 300,740 1.90 2 1.90 0 0 0
25/02/2021
1.90
 554,485 1.80 1.90 1.80 0 0 0
24/02/2021
1.80
 208,100 1.90 2 1.80 0 0 0
23/02/2021
1.90
 576,000 1.90 2 1.80 0 0 0
22/02/2021
1.90
 212,854 1.90 1.90 1.80 0 2,000 -0.0
19/02/2021
1.90
 299,300 1.90 1.90 1.80 0 0 0
18/02/2021
1.90
 322,900 2 2 1.90 0 0 0
17/02/2021
2
 262,800 1.90 2 1.80 1,100 0 0.0
09/02/2021
1.90
 256,400 1.80 1.90 1.80 0 0 0
08/02/2021
1.80
 857,700 1.80 1.90 1.70 100 0 0.0
05/02/2021
1.80
 512,540 1.70 1.80 1.80 0 0 0
04/02/2021
1.70
 92,100 1.60 1.70 1.70 0 0 0
03/02/2021
1.60
 132,400 1.50 1.60 1.50 0 0 0
02/02/2021
1.50
 481,150 1.60 1.60 1.50 0 0 0
01/02/2021
1.60
 545,700 1.70 1.80 1.60 1,000 0 0.0
29/01/2021
1.70
 1,072,000 1.80 1.80 1.70 0 28,300 -0.0
28/01/2021
1.80
 358,000 2 2 1.80 0 0 0
27/01/2021
2
 598,810 2.20 2.30 2 0 3,000 -0.0
26/01/2021
2.20
 1,888,500 2.20 2.40 2.10 9,000 0 0.0
25/01/2021
2.20
 1,383,611 2 2.20 2 0 0 0
22/01/2021
2
 574,500 1.90 2 1.90 8,000 0 0.0
21/01/2021
1.90
 1,860,300 1.80 1.90 1.70 9,000 40,200 -0.1
20/01/2021
1.80
 594,300 1.80 1.80 1.70 5,300 0 0.0
19/01/2021
1.80
 1,524,901 1.70 1.80 1.60 0 0 0
18/01/2021
1.70
 392,410 1.60 1.70 1.60 0 0 0
15/01/2021
1.60
 887,217 1.70 1.70 1.60 0 0 0
14/01/2021
1.70
 276,900 1.70 1.80 1.60 0 0 0
13/01/2021
1.70
 693,030 1.60 1.70 1.60 34,000 500 0.1
12/01/2021
1.60
 1,558,300 1.70 1.70 1.60 30,000 0 0.0
11/01/2021
1.70
 1,476,100 1.80 1.80 1.70 10,000 0 0.0
08/01/2021
1.80
 410,800 1.80 1.90 1.70 0 0 0
07/01/2021
1.80
 1,037,617 1.70 1.80 1.60 0 0 0
06/01/2021
1.70
 2,202,445 1.70 1.80 1.60 0 100 -0.0
05/01/2021
1.70
 881,210 1.60 1.70 1.70 0 0 0
04/01/2021
1.60
 206,400 1.50 1.60 1.60 0 0 0
31/12/2020
1.50
 3,098,300 1.40 1.50 1.40 600 0 0.0
30/12/2020
1.40
 192,477 1.30 1.40 1.40 0 0 0
29/12/2020
1.30
 688,270 1.20 1.30 1.30 0 190,000 -0.2
28/12/2020
1.20
 823,740 1.10 1.20 1.10 2,200 0 0.0
25/12/2020
1.10
 515,440 1.10 1.20 1 0 0 0
24/12/2020
1.10
 679,900 1.10 1.20 1 0 0 0
23/12/2020
1.10
 655,800 1.10 1.20 1 0 0 0
22/12/2020
1.10
 296,600 1.10 1.20 1 0 31,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |