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

21.50
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
(2026-05-13) 		2.30 11.98% 119,600 0 0
19.20
24.90
21.50
2 tháng
(2026-04-13) 		4.15 23.92% 404,800 200 0
17.35
24.90
21.50
3 tháng
(2026-03-16) 		3 16.22% 410,700 200 0
17.35
24.90
21.50
6 tháng
(2025-12-15) 		6.50 43.33% 695,000 200 0
14.20
24.90
21.50
12 tháng
(2025-06-17) 		4.50 26.47% 1,096,100 100 -0.0
14.20
24.90
21.50
24 tháng
(2024-06-24) 		7 48.28% 2,486,500 195 -0.0
12.40
24.90
21.50
36 tháng
(2023-06-28) 		4.50 26.47% 2,739,600 195 -0.0
10.65
24.90
21.50
60 tháng
(2021-07-08) 		8.80 69.29% 9,049,900 -7,230 -1.6
10.50
38.65
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |