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

15
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
(2025-11-05) 		-0.80 -5.06% 338,400 0 0
15
16.10
15
2 tháng
(2025-10-06) 		-1.10 -6.83% 338,500 -100 -0.0
15
16.10
15
3 tháng
(2025-09-08) 		-1.10 -6.83% 338,900 -100 -0.0
15
17.20
15
6 tháng
(2025-06-09) 		-2 -11.76% 400,800 -100 -0.0
15
17.20
15
12 tháng
(2024-12-10) 		0.30 2.04% 1,652,700 -105 -0.0
13.70
17.20
15
24 tháng
(2023-12-18) 		-1.90 -11.24% 1,941,900 -5 -0.0
11.50
21.90
15
36 tháng
(2022-12-21) 		-4.95 -24.81% 2,163,700 -5 -0.4
10.65
23.80
15
60 tháng
(2020-12-31) 		1.60 11.94% 8,892,130 -8,630 -1.6
10.50
38.65
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2014
17.52
 15,120 17.20 17.52 17.11 1,000 0 0.0
12/12/2014
17.20
 26,420 17.11 17.28 17.03 2,000 1,000 0.0
11/12/2014
17.11
 51,610 17.03 17.44 17.03 0 0 0
10/12/2014
17.03
 125,840 16.95 17.93 16.87 0 0 0
09/12/2014
16.95
 85,510 17.44 17.52 16.87 0 0 0
08/12/2014
17.44
 13,250 17.61 17.69 17.36 0 0 0
05/12/2014
17.61
 26,510 17.69 17.77 17.44 0 0 0
04/12/2014
17.69
 22,430 17.69 17.85 17.61 0 0 0
03/12/2014
17.69
 54,490 17.69 17.85 17.61 0 0 0
02/12/2014
17.69
 27,620 17.85 18.10 17.69 0 0 0
01/12/2014
17.85
 18,660 17.85 18.26 17.61 0 0 0
28/11/2014
17.85
 29,480 17.85 18.01 17.85 0 0 0
27/11/2014
17.85
 6,520 17.77 18.51 17.69 0 0 0
26/11/2014
17.77
 29,740 18.51 18.59 17.69 0 0 0
25/11/2014
18.51
 30,890 18.01 18.83 18.01 0 0 0
24/11/2014
18.01
 15,220 18.01 18.42 17.61 100 0 0.0
21/11/2014
18.01
 44,570 18.83 18.83 17.61 0 1,000 -0.0
20/11/2014
18.83
 79,760 18.83 18.83 18.42 0 0 0
19/11/2014
18.83
 50,320 19.73 19.73 18.67 0 0 0
18/11/2014
19.73
 144,790 19.00 19.90 19.24 0 0 0
17/11/2014
19.00
 123,470 17.77 19.00 17.85 0 50 -0.0
14/11/2014
17.77
 112,030 17.52 17.77 17.03 0 0 0
13/11/2014
17.52
 70,020 16.95 17.61 17.11 0 9,000 -0.2
12/11/2014
16.95
 76,060 16.79 17.03 16.79 0 0 0
11/11/2014
16.79
 109,380 16.79 16.95 16.79 400 0 0.0
10/11/2014
16.79
 35,100 16.79 17.20 16.79 0 0 0
07/11/2014
16.79
 29,120 16.79 16.95 16.62 0 0 0
06/11/2014
16.79
 57,060 16.95 17.11 16.70 0 0 0
05/11/2014
16.95
 109,600 17.44 17.44 16.62 0 0 0
04/11/2014
17.44
 16,350 17.36 17.52 16.79 0 0 0
03/11/2014
17.36
 95,460 16.62 17.61 16.95 0 0 0
31/10/2014
16.62
 71,480 16.46 16.79 16.29 0 1,000 -0.0
30/10/2014
16.46
 142,640 16.79 16.79 16.29 0 0 0
29/10/2014
16.79
 59,820 16.38 16.87 16.38 0 0 0
28/10/2014
16.38
 89,510 16.13 16.38 15.97 0 0 0
27/10/2014
16.13
 175,530 17.20 17.20 16.05 3,150 5,000 -0.0
24/10/2014
17.20
 89,710 17.69 18.01 17.20 2,050 0 0.0
23/10/2014
17.69
 216,530 19.00 19.00 17.69 2,000 0 0.0
22/10/2014: Cổ tức tiền mặt tỉ lệ: 36%
22/10/2014
19.00
 123,600 19.57 20.14 19.00 0 0 0
21/10/2014
19.57
 171,260 19.93 19.93 19.57 2,200 0 0.1
20/10/2014
19.93
 179,300 20.64 20.64 19.93 27,190 0 0.8
17/10/2014
20.64
 114,970 20.57 20.78 20.35 500 0 0.0
16/10/2014
20.57
 312,280 20.78 21.21 20.50 2,200 3,200 -0.0
15/10/2014
20.78
 528,180 20.07 20.92 19.71 0 47,890 -1.4
14/10/2014
20.07
 242,390 21.42 22.20 20.07 200 0 0.0
13/10/2014
21.42
 506,890 20.50 21.92 21.28 5,200 0 0.2
10/10/2014
20.50
 282,110 19.21 20.50 19.57 0 0 0
09/10/2014
19.21
 345,130 20.35 21.63 19.21 0 0 0
08/10/2014
20.35
 363,350 19.07 20.35 19.21 0 0 0
07/10/2014
19.07
 132,390 19.50 19.50 19.07 0 1,700 -0.0
06/10/2014
19.50
 90,110 19.71 19.85 19.50 300 0 0.0
03/10/2014
19.71
 343,960 19.71 20.07 19.57 0 0 0
02/10/2014
19.71
 449,190 19.21 19.85 19.21 0 0 0
01/10/2014
19.21
 290,340 18.22 19.36 18.15 0 0 0
30/09/2014
18.22
 87,940 18.50 18.50 18.08 0 0 0
29/09/2014
18.50
 79,200 18.72 18.93 18.50 0 0 0
26/09/2014
18.72
 240,150 18.29 19.21 18.50 300 0 0.0
25/09/2014
18.29
 234,130 17.72 18.86 18.29 0 0 0
24/09/2014
17.72
 180,300 16.65 17.79 16.94 0 0 0
23/09/2014
16.65
 43,540 16.58 16.65 16.37 0 1,000 -0.0
22/09/2014
16.58
 19,520 16.79 17.08 16.58 0 0 0
19/09/2014
16.79
 27,990 16.51 16.94 16.37 0 300 -0.0
18/09/2014
16.51
 67,540 16.87 17.01 16.37 0 0 0
17/09/2014
16.87
 50,650 17.22 17.36 16.51 0 0 0
16/09/2014
17.22
 22,160 17.36 17.36 17.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |