CTCP Ngoại thương và Phát triển Đầu tư Thành phố Hồ Chí Minh (fdc)

16.10
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) 		-1 -5.85% 56,600 0 0
16.10
18.15
16.10
2 tháng
(2025-12-01) 		1.10 7.33% 63,900 0 0
14.20
18.15
16.10
3 tháng
(2025-10-30) 		0.30 1.90% 402,300 0 0
14.20
18.15
16.10
6 tháng
(2025-08-01) 		1.10 7.33% 430,800 -100 -0.0
14.20
18.15
16.10
12 tháng
(2025-02-03) 		-0.80 -4.73% 532,500 -100 -0.0
14.20
18.15
16.10
24 tháng
(2024-02-15) 		3.15 24.32% 1,952,400 -5 -0.0
11.50
18.15
16.10
36 tháng
(2023-02-13) 		-7.70 -32.35% 2,202,300 -5 -0.2
10.65
23.80
16.10
60 tháng
(2021-02-23) 		4.30 36.44% 8,824,700 -8,830 -1.6
10.50
38.65
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2015
19.45
 150 18.68 19.45 19.45 0 120 -0.0
26/08/2015
18.68
 20 17.84 18.68 18.68 0 0 0
25/08/2015
17.84
 30 16.99 17.84 17.84 0 0 0
24/08/2015
16.99
 37,410 17.67 18.68 16.90 0 0 0
21/08/2015
17.67
 8,830 18.09 19.02 17.33 0 0 0
20/08/2015
18.09
 720 18.09 18.18 17.16 0 0 0
19/08/2015
18.09
 1,020 17.84 18.60 17.84 0 0 0
18/08/2015
17.84
 1,000 17.84 18.68 17.84 0 0 0
17/08/2015
17.84
 6,550 18.68 19.11 17.58 0 500 -0.0
14/08/2015
18.68
 120 18.52 18.77 17.50 0 0 0
13/08/2015
18.52
 4,510 18.09 18.77 18.26 0 0 0
12/08/2015
18.09
 20 17.58 18.09 18.09 0 0 0
11/08/2015
17.58
 6,420 18.01 18.60 17.58 0 0 0
10/08/2015
18.01
 47,010 17.84 18.26 17.58 0 0 0
07/08/2015
17.84
 20 17.07 17.84 17.84 0 0 0
06/08/2015
17.07
 12,610 17.84 17.84 17.07 0 0 0
05/08/2015
17.84
 4,510 17.84 18.18 17.84 0 0 0
04/08/2015
17.84
 18,550 17.84 18.18 17.84 0 0 0
03/08/2015
17.84
 12,440 18.01 18.26 17.07 0 0 0
31/07/2015: Cổ tức tiền mặt tỉ lệ: 7.5%
31/07/2015
18.01
 25,160 17.11 18.01 16.99 0 0 0
30/07/2015
17.11
 10,580 17.11 17.61 15.97 0 500 -0.0
29/07/2015
17.11
 4,810 16.79 17.61 16.79 0 100 -0.0
28/07/2015
16.79
 36,180 17.11 17.93 16.79 0 0 0
27/07/2015
17.11
 550 17.69 18.01 17.11 0 0 0
24/07/2015
17.69
 20,510 17.44 17.77 17.20 0 9,500 -0.2
23/07/2015
17.44
 31,970 17.44 17.85 17.44 0 0 0
22/07/2015
17.44
 14,090 17.20 17.77 17.20 0 4,500 -0.1
21/07/2015
17.20
 29,530 17.44 17.61 17.20 0 1,500 -0.0
20/07/2015
17.44
 79,100 16.54 17.44 16.54 0 0 0
17/07/2015
16.54
 126,370 16.29 17.28 16.29 0 31,500 -0.6
16/07/2015
16.29
 32,240 16.13 16.29 16.05 0 0 0
15/07/2015
16.13
 25,690 16.13 16.29 16.05 0 0 0
14/07/2015
16.13
 30 15.64 16.29 16.13 0 0 0
13/07/2015
15.64
 6,316,990 14.66 15.64 15.39 3,600 0 0.1
10/07/2015
14.66
 11,110 15.07 15.56 14.49 2,000 0 0.0
09/07/2015
15.07
 350 15.64 15.89 14.66 0 0 0
08/07/2015
15.64
 50 15.15 15.89 15.64 0 0 0
07/07/2015
15.15
 6,160 14.82 15.48 14.49 4,760 0 0.1
06/07/2015
14.82
 10,040 14.66 15.39 14.49 5,800 0 0.1
03/07/2015
14.66
 18,120 15.48 16.38 14.66 0 0 0
02/07/2015
15.48
 2,170 16.29 16.46 15.48 0 0 0
01/07/2015
16.29
 10,240 17.44 17.44 16.29 0 0 0
30/06/2015
17.44
 102,410 16.38 17.44 15.56 0 0 0
29/06/2015
16.38
 64,890 16.38 16.38 15.48 0 0 0
26/06/2015
16.38
 75,540 15.72 16.38 15.07 0 0 0
25/06/2015
15.72
 27,410 14.90 15.72 14.41 0 0 0
24/06/2015
14.90
 18,270 14.17 14.90 14.00 6,000 0 0.1
23/06/2015
14.17
 5,390 14.33 14.33 14.00 120 0 0.0
22/06/2015
14.33
 140 14.33 14.33 14.17 0 0 0
19/06/2015
14.33
 5,920 14.17 14.33 14.17 5,890 0 0.1
18/06/2015
14.17
 18,660 14.33 14.58 14.17 5,900 0 0.1
17/06/2015
14.33
 13,420 14.58 14.58 14.25 5,900 0 0.1
16/06/2015
14.58
 20,780 14.49 14.58 14.33 5,900 0 0.1
15/06/2015
14.49
 31,710 14.08 14.58 14.00 0 0 0
12/06/2015
14.08
 12,480 14.08 14.08 14.00 12,000 0 0.2
11/06/2015
14.08
 9,900 14.08 14.17 14.00 8,300 0 0.1
10/06/2015
14.08
 350 14.25 14.49 14.08 0 0 0
09/06/2015
14.25
 14,750 13.92 14.25 13.92 12,100 0 0.2
08/06/2015
13.92
 19,660 14.41 14.74 13.92 6,000 0 0.1
05/06/2015
14.41
 650 14.41 14.41 14.17 0 0 0
04/06/2015
14.41
 180 14.33 14.58 14.00 0 0 0
03/06/2015
14.33
 230 13.84 14.33 13.92 0 0 0
02/06/2015
13.84
 1,230 13.59 14.25 13.84 0 0 0
01/06/2015
13.59
 6,540 14.25 14.66 13.59 2,300 0 0.0
29/05/2015
14.25
 4,970 14.33 14.74 13.59 0 0 0
28/05/2015
14.33
 19,580 14.41 14.58 13.59 11,700 0 0.2
27/05/2015
14.41
 8,420 14.58 14.66 14.41 5,800 0 0.1
26/05/2015
14.58
 8,750 14.66 14.82 14.41 0 0 0
25/05/2015
14.66
 13,310 14.33 14.74 14.33 0 0 0
22/05/2015
14.33
 3,190 14.33 14.74 14.17 620 0 0.0
21/05/2015
14.33
 10,770 14.17 14.66 14.17 8,930 0 0.2
20/05/2015
14.17
 37,740 15.15 15.48 14.17 5,800 0 0.1
19/05/2015
15.15
 26,030 15.56 15.56 14.49 5,800 0 0.1
18/05/2015
15.56
 13,430 15.56 16.21 14.49 5,700 0 0.1
15/05/2015
15.56
 13,090 15.23 15.89 14.74 5,600 0 0.1
14/05/2015
15.23
 16,040 16.38 17.03 15.23 0 0 0
13/05/2015
16.38
 130 16.38 16.38 16.38 0 10 -0.0
12/05/2015
16.38
 130 16.62 16.62 15.72 0 0 0
11/05/2015
16.62
 1,780 16.38 16.62 16.38 1,500 10 0.0
08/05/2015
16.38
 800 16.62 16.62 15.48 0 0 0
07/05/2015
16.62
 50 16.21 16.62 16.62 0 0 0
06/05/2015
16.21
 530 16.21 16.38 15.56 0 0 0
05/05/2015
16.21
 50 16.05 16.21 16.21 0 0 0
04/05/2015
16.05
 5,250 16.38 16.70 15.80 0 0 0
27/04/2015
16.38
 6,610 16.29 16.38 16.13 0 0 0
24/04/2015
16.29
 3,240 16.05 16.38 15.97 0 0 0
23/04/2015
16.05
 8,690 16.21 16.54 16.05 0 0 0
22/04/2015
16.21
 3,260 16.21 16.38 16.13 0 0 0
21/04/2015
16.21
 16,340 16.21 16.29 15.89 0 0 0
20/04/2015
16.21
 10,080 16.13 16.21 15.80 0 0 0
17/04/2015
16.13
 9,040 16.13 16.13 15.56 0 0 0
16/04/2015
16.13
 6,830 15.72 16.38 15.31 0 0 0
15/04/2015
15.72
 31,790 15.23 15.72 15.23 0 0 0
14/04/2015
15.23
 16,600 15.31 15.39 15.23 0 0 0
13/04/2015
15.31
 9,670 15.23 15.48 15.23 3,000 0 0.1
10/04/2015
15.23
 9,190 15.31 15.48 15.23 0 0 0
09/04/2015
15.31
 12,340 15.15 15.31 15.15 0 0 0
08/04/2015
15.15
 21,520 15.07 15.15 15.07 0 0 0
07/04/2015
15.07
 1,710 14.90 15.31 14.90 0 0 0
06/04/2015
14.90
 11,220 14.90 15.56 14.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |