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

18.50
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
(2026-02-23) 		1.30 7.56% 30,200 0 0
17.20
18.50
18.50
2 tháng
(2026-01-16) 		2.40 14.91% 220,900 0 0
16.10
18.50
18.50
3 tháng
(2025-12-17) 		3.50 23.33% 284,200 0 0
15
18.50
18.50
6 tháng
(2025-09-18) 		2.40 14.91% 623,500 -100 -0.0
14.20
18.50
18.50
12 tháng
(2025-03-24) 		1.65 9.79% 700,900 -100 -0.0
14.20
18.50
18.50
24 tháng
(2024-03-27) 		4.40 31.21% 2,148,200 -5 -0.0
11.50
18.50
18.50
36 tháng
(2023-04-03) 		-0.50 -2.63% 2,382,100 -5 -0.0
10.65
21.90
18.50
60 tháng
(2021-04-12) 		6 48% 8,951,100 -7,430 -1.6
10.50
38.65
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2015
14.90
 80 14.66 15.39 14.90 0 0 0
02/04/2015
14.66
 33,370 14.82 14.90 14.41 0 0 0
01/04/2015
14.82
 8,380 14.82 14.98 14.66 0 50 -0.0
31/03/2015
14.82
 11,590 14.25 14.82 13.27 0 0 0
30/03/2015
14.25
 56,010 14.41 14.74 14.25 0 0 0
27/03/2015
14.41
 8,280 14.82 14.90 14.41 0 1,000 -0.0
26/03/2015
14.82
 6,440 14.90 14.98 14.82 0 0 0
25/03/2015
14.90
 15,230 14.82 14.90 14.82 0 0 0
24/03/2015
14.82
 45,750 14.82 14.90 14.74 0 0 0
23/03/2015
14.82
 19,950 14.98 15.07 14.74 0 0 0
20/03/2015
14.98
 40,070 14.90 14.98 14.49 0 0 0
19/03/2015
14.90
 2,320 14.90 14.98 14.58 0 0 0
18/03/2015
14.90
 18,560 14.90 15.07 14.74 1,000 0 0.0
17/03/2015
14.90
 126,600 14.17 14.98 14.17 0 82,900 -1.4
16/03/2015
14.17
 18,580 14.00 14.74 14.08 0 200 -0.0
13/03/2015
14.00
 1,810 14.08 14.17 14.00 0 0 0
12/03/2015
14.08
 51,200 14.17 14.17 13.92 0 10,000 -0.2
11/03/2015
14.17
 1,180 14.08 14.17 13.92 0 0 0
10/03/2015
14.08
 17,070 14.08 14.25 14.00 0 5,000 -0.1
09/03/2015
14.08
 11,710 14.00 14.08 13.92 0 0 0
06/03/2015
14.00
 37,150 14.08 14.25 13.84 0 0 0
05/03/2015
14.08
 63,020 14.25 14.33 14.00 100 18,290 -0.3
04/03/2015
14.25
 61,040 14.58 14.58 14.17 100 0 0.0
03/03/2015
14.58
 29,800 14.74 14.82 14.33 0 5,000 -0.1
02/03/2015
14.74
 11,290 14.74 14.82 14.58 0 2,000 -0.0
27/02/2015
14.74
 6,830 14.82 14.98 14.66 0 0 0
26/02/2015
14.82
 19,190 14.82 14.90 14.49 100 0 0.0
25/02/2015
14.82
 25,360 14.90 15.15 14.66 0 4,020 -0.1
24/02/2015
14.90
 53,670 15.48 15.48 14.41 10 6,600 -0.1
13/02/2015
15.48
 14,070 15.56 15.56 15.23 30 0 0.0
12/02/2015
15.56
 32,400 16.05 16.05 15.56 200 0 0.0
11/02/2015
16.05
 89,050 16.87 16.87 15.97 0 4,690 -0.1
10/02/2015
16.87
 1,600 16.87 16.87 16.05 0 0 0
09/02/2015
16.87
 13,020 16.87 17.03 16.87 5,000 0 0.1
06/02/2015
16.87
 670 16.70 17.03 16.70 0 0 0
05/02/2015
16.70
 10,420 16.70 17.03 16.70 5,000 0 0.1
04/02/2015
16.70
 10,460 16.87 16.95 16.70 5,000 0 0.1
03/02/2015
16.87
 8,540 16.70 16.95 16.70 5,000 0 0.1
02/02/2015
16.70
 14,350 17.11 17.36 16.70 9,000 0 0.2
30/01/2015
17.11
 6,560 17.03 17.20 16.38 5,030 0 0.1
29/01/2015
17.03
 3,610 17.20 17.28 16.95 0 0 0
28/01/2015
17.20
 3,920 17.28 17.28 16.95 0 0 0
27/01/2015
17.28
 23,230 17.11 17.36 16.79 2,960 0 0.1
26/01/2015
17.11
 25,770 17.03 17.20 16.79 8,040 0 0.2
23/01/2015
17.03
 7,100 17.11 17.11 16.87 0 0 0
22/01/2015
17.11
 30 17.03 17.20 17.11 0 0 0
21/01/2015
17.03
 2,950 17.03 17.20 16.79 0 1,400 -0.0
20/01/2015
17.03
 5,880 16.79 17.20 16.87 0 0 0
19/01/2015
16.79
 5,950 17.11 17.20 16.79 0 0 0
16/01/2015
17.11
 9,400 17.20 17.28 16.87 1,400 0 0.0
15/01/2015
17.20
 4,640 17.11 17.20 16.79 0 0 0
14/01/2015
17.11
 27,140 17.03 17.28 16.79 0 0 0
13/01/2015
17.03
 5,840 16.95 17.20 16.79 0 0 0
12/01/2015
16.95
 20,330 17.28 17.28 16.95 0 0 0
09/01/2015
17.28
 2,950 17.20 17.36 17.03 0 0 0
08/01/2015
17.20
 21,040 16.95 17.20 16.95 0 0 0
07/01/2015
16.95
 29,870 16.95 17.69 16.95 8,600 0 0.2
06/01/2015
16.95
 19,690 16.95 17.28 16.95 0 0 0
05/01/2015
16.95
 23,390 16.79 17.77 16.87 0 0 0
31/12/2014
16.79
 14,350 16.87 17.28 16.79 0 0 0
30/12/2014
16.87
 4,760 17.20 17.77 16.87 0 0 0
29/12/2014
17.20
 26,400 18.01 18.01 16.95 0 0 0
26/12/2014
18.01
 19,500 18.42 18.42 17.28 0 2,700 -0.1
25/12/2014
18.42
 53,750 17.93 18.42 17.36 0 0 0
24/12/2014
17.93
 37,610 17.03 17.93 16.95 0 0 0
23/12/2014
17.03
 30,050 16.95 17.11 16.87 0 0 0
22/12/2014
16.95
 11,590 16.54 17.28 16.62 2,700 0 0.1
19/12/2014
16.54
 39,130 16.79 17.03 16.46 0 0 0
18/12/2014
16.79
 12,020 16.38 17.20 16.38 0 0 0
17/12/2014
16.38
 109,880 17.03 17.28 16.29 0 0 0
16/12/2014
17.03
 26,990 17.52 17.52 16.95 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |