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
(2025-11-04) 		-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
(2025-09-05) 		-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
(2024-12-09) 		-0.80 -5.06% 1,652,800 -105 -0.0
13.70
17.20
15
24 tháng
(2023-12-15) 		-2 -11.76% 1,942,200 -5 -0.0
11.50
21.90
15
36 tháng
(2022-12-20) 		-4.95 -24.81% 2,163,700 -5 -0.4
10.65
23.80
15
60 tháng
(2020-12-30) 		1.60 11.94% 8,897,580 -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)
07/09/2010
17.47
 1,468,050 17.37 18.19 17.42 0 0 0
06/09/2010
17.37
 399,840 16.55 17.37 16.91 0 0 0
01/09/2010
16.55
 958,330 15.78 16.55 15.73 0 7,000 -0.2
31/08/2010
15.78
 327,010 15.06 15.78 15.06 0 0 0
30/08/2010
15.06
 163,610 14.35 15.06 15.06 0 0 0
27/08/2010
14.35
 311,790 14.60 14.81 13.89 6,000 0 0.2
26/08/2010
14.60
 592,190 14.60 14.86 13.89 0 0 0
25/08/2010
14.60
 402,050 15.32 15.32 14.60 2,000 0 0.1
24/08/2010
15.32
 720,710 16.09 16.09 15.32 6,000 0 0.2
23/08/2010
16.09
 345,680 16.91 16.91 16.09 0 0 0
20/08/2010
16.91
 455,410 16.14 16.91 15.42 0 0 0
19/08/2010
16.14
 404,620 16.81 17.17 15.99 1,000 0 0.0
18/08/2010
16.81
 835,100 17.68 17.68 16.81 0 2,000 -0.1
17/08/2010
17.68
 559,310 18.40 18.96 17.52 0 0 0
16/08/2010
18.40
 202,820 17.52 18.40 17.83 0 0 0
13/08/2010
17.52
 1,081,430 18.40 18.40 17.52 0 0 0
12/08/2010
18.40
 132,300 19.32 19.32 18.40 0 0 0
11/08/2010
19.32
 1,315,280 19.16 19.98 18.24 0 0 0
10/08/2010
19.16
 18,530 20.14 20.14 19.16 0 0 0
09/08/2010
20.14
 308,590 21.16 21.16 20.14 0 0 0
06/08/2010
21.16
 573,900 22.24 22.24 21.16 0 0 0
05/08/2010
22.24
 448,690 23.37 23.37 22.24 0 0 0
04/08/2010
23.37
 496,170 24.54 24.54 23.37 0 0 0
03/08/2010
24.54
 664,140 24.60 25.01 24.08 0 0 0
02/08/2010
24.60
 423,130 25.36 25.52 24.60 0 0 0
30/07/2010
25.36
 612,450 24.34 25.36 24.34 0 10,000 -0.5
29/07/2010
24.34
 465,430 24.19 24.65 23.88 0 0 0
28/07/2010
24.19
 1,632,940 23.57 24.75 23.88 0 19,230 -0.9
27/07/2010
23.57
 477,050 23.62 24.03 23.06 0 15,000 -0.7
26/07/2010
23.62
 447,680 24.34 24.60 23.62 0 0 0
23/07/2010
24.34
 592,680 24.34 24.60 23.57 0 15,000 -0.7
22/07/2010
24.34
 1,037,440 23.21 24.34 23.57 0 44,400 -2.1
21/07/2010
23.21
 989,190 22.96 24.08 22.80 0 45,600 -2.1
20/07/2010
22.96
 524,850 23.11 23.57 22.80 0 20,000 -0.9
19/07/2010
23.11
 913,770 22.03 23.11 22.80 0 30,000 -1.3
16/07/2010
22.03
 694,990 21.01 22.03 21.01 0 124,000 -5.2
15/07/2010
21.01
 525,890 21.11 21.11 20.24 0 40,000 -1.6
14/07/2010
21.11
 692,760 21.52 21.67 20.50 0 27,980 -1.2
13/07/2010
21.52
 815,350 20.55 21.57 20.85 2,000 80,000 -3.2
12/07/2010
20.55
 533,000 19.98 20.65 19.98 0 0 0
09/07/2010
19.98
 527,270 19.57 20.14 19.47 0 0 0
08/07/2010
19.57
 1,129,350 19.27 20.19 18.45 0 0 0
07/07/2010
19.27
 665,670 20.24 20.24 19.27 0 0 0
06/07/2010
20.24
 540,440 21.26 21.26 20.24 0 0 0
05/07/2010
21.26
 536,450 20.44 21.42 20.50 0 5,000 -0.2
02/07/2010
20.44
 1,140,390 19.47 20.44 18.96 0 10,000 -0.4
01/07/2010
19.47
 896,810 19.88 19.88 18.91 0 4,020 -0.2
30/06/2010
19.88
 899,070 19.73 20.24 19.22 0 10,000 -0.4
29/06/2010
19.73
 855,930 18.81 19.73 19.68 0 15,000 -0.6
28/06/2010
18.81
 832,610 17.93 18.81 18.81 0 0 0
25/06/2010
17.93
 1,273,640 17.11 17.93 17.42 0 0 0
24/06/2010
17.11
 645,130 16.35 17.11 16.29 0 47,160 -1.6
23/06/2010
16.35
 137,360 16.24 16.35 16.04 0 5,460 -0.2
22/06/2010
16.24
 154,970 16.65 16.86 16.24 0 25,000 -0.8
21/06/2010
16.65
 81,450 16.70 17.01 16.50 0 20,000 -0.7
18/06/2010
16.70
 470,490 16.70 17.37 16.70 0 50,000 -1.6
17/06/2010
16.70
 147,990 15.94 16.70 16.70 0 0 0
16/06/2010
15.94
 219,310 15.22 15.94 15.42 0 0 0
15/06/2010
15.22
 27,390 15.22 15.27 15.12 0 0 0
14/06/2010
15.22
 20,260 15.17 15.58 15.22 0 0 0
11/06/2010
15.17
 94,340 15.37 15.88 15.17 0 0 0
10/06/2010
15.37
 52,570 15.37 15.37 15.12 0 0 0
09/06/2010
15.37
 93,330 15.37 15.47 15.22 0 0 0
08/06/2010
15.37
 10,920 15.17 15.37 14.96 0 0 0
07/06/2010
15.17
 69,630 15.88 15.88 15.17 0 0 0
04/06/2010
15.88
 10,650 15.99 16.40 15.63 0 0 0
03/06/2010
15.99
 113,850 15.99 16.40 15.99 0 0 0
02/06/2010
15.99
 28,230 15.94 15.99 15.42 0 0 0
01/06/2010
15.94
 15,550 15.94 16.35 15.37 0 0 0
31/05/2010
15.94
 13,420 16.65 16.65 15.94 0 0 0
28/05/2010
16.65
 63,620 16.35 16.65 16.40 0 0 0
27/05/2010
16.35
 4,140 16.24 16.45 15.88 0 0 0
26/05/2010
16.24
 97,140 15.99 16.35 15.99 0 0 0
25/05/2010
15.99
 113,270 15.78 16.14 15.73 0 0 0
24/05/2010
15.78
 24,590 15.22 15.78 14.91 0 0 0
21/05/2010
15.22
 83,310 15.99 16.35 15.22 0 0 0
20/05/2010
15.99
 128,490 15.27 15.99 14.60 0 0 0
19/05/2010
15.27
 101,950 16.04 16.04 15.27 0 0 0
18/05/2010
16.04
 59,870 16.24 16.40 15.88 0 0 0
17/05/2010
16.24
 57,950 16.45 16.45 15.88 0 0 0
14/05/2010
16.45
 60,410 16.40 16.91 16.40 0 1,100 -0.0
13/05/2010
16.40
 70,280 16.55 16.81 16.40 0 5,000 -0.2
12/05/2010
16.55
 227,260 17.42 17.42 16.55 40 5,000 -0.2
11/05/2010
17.42
 247,980 17.37 17.47 17.11 0 56,650 -1.9
10/05/2010
17.37
 121,290 17.93 17.93 17.32 0 30,360 -1.0
07/05/2010
17.93
 204,880 18.70 18.70 17.78 0 0 0
06/05/2010
18.70
 201,480 18.91 19.06 18.60 0 0 0
05/05/2010
18.91
 500,910 18.60 19.52 17.73 0 0 0
04/05/2010
18.60
 41,340 17.73 18.60 18.60 0 0 0
29/04/2010
17.73
 424,240 16.91 17.73 17.01 0 0 0
28/04/2010
16.91
 156,720 16.91 16.91 16.81 500 0 0.0
27/04/2010
16.91
 66,780 17.37 17.52 16.91 0 0 0
26/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/04/2010
17.37
 178,470 17.00 17.78 17.06 0 0 0
22/04/2010
17.00
 210,710 16.86 17.47 16.91 0 0 0
21/04/2010
16.86
 225,660 16.49 17.00 16.40 0 0 0
20/04/2010
16.49
 45,170 16.68 16.68 16.49 0 0 0
19/04/2010
16.68
 119,210 16.68 16.72 16.54 0 3,000 -0.1
16/04/2010
16.68
 95,370 16.54 16.72 16.30 0 0 0
15/04/2010
16.54
 118,600 16.54 16.63 16.35 0 0 0
14/04/2010
16.54
 48,310 16.26 16.63 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |