CTCP Đầu tư và Phát triển Doanh nghiệp Việt Nam (fid)

1.40
0.10
(7.69%)
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
(2024-10-22) 		0 0% 1,578,012 0 0
1.20
1.30
1.30
2 tháng
(2024-09-23) 		0.10 8.33% 2,956,500 0 0
1.20
1.30
1.30
3 tháng
(2024-08-23) 		-0.10 -7.14% 6,153,808 0 0
1.20
1.40
1.30
6 tháng
(2024-05-27) 		-0.70 -35% 17,079,049 0 0
1.20
2
1.30
12 tháng
(2023-11-27) 		-1.10 -45.83% 50,848,045 0 0
1.20
3.10
1.30
24 tháng
(2022-12-02) 		-0.70 -35% 139,879,869 -100 -0.0
1.20
3.70
1.30
36 tháng
(2021-12-07) 		-7.20 -84.71% 229,636,553 -16,510 -0.1
1.20
10.20
1.30
60 tháng
(2019-12-18) 		0.20 18.18% 383,311,239 -1,284 -0.4
0.80
10.20
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2016
1.70
 111,800 1.80 1.80 1.70 0 0 0
21/11/2016
1.80
 623,000 2 2 1.80 0 0 0
18/11/2016
2
 656,100 2 2.10 1.90 0 0 0
17/11/2016
2
 2,912,840 2.10 2.20 1.90 0 0 0
16/11/2016
2.10
 522,400 2.30 2.30 2.10 0 0 0
15/11/2016
2.30
 392,800 2.50 2.50 2.30 0 0 0
14/11/2016
2.50
 550,800 2.70 2.70 2.50 0 0 0
11/11/2016
2.70
 3,788,601 2.70 2.90 2.50 0 0 0
10/11/2016
2.70
 2,725,500 3 3 2.70 0 0 0
09/11/2016
3
 7,000 3.30 3.30 3 0 0 0
08/11/2016
3.30
 8,245 3.60 3.60 3.30 0 0 0
07/11/2016
3.60
 9,200 4 4 3.60 0 0 0
04/11/2016
4
 6,700 4.40 4.40 4 0 0 0
03/11/2016
4.40
 56,500 4.80 4.80 4.40 0 0 0
02/11/2016
4.80
 39,500 5.30 5.30 4.80 0 0 0
01/11/2016
5.30
 1,500 5.80 5.80 5.30 0 0 0
31/10/2016
5.80
 1,500 6.40 6.40 5.80 0 0 0
28/10/2016
6.40
 200 7.10 7.10 6.40 0 0 0
27/10/2016
7.10
 1,400 7.80 7.80 7.10 0 0 0
26/10/2016
7.80
 3,500 8.60 8.60 7.80 0 0 0
25/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
25/10/2016
8.60
 10,000 9.53 9.53 8.60 0 0 0
24/10/2016
9.53
 3,000 10.56 10.56 9.53 0 0 0
21/10/2016
10.56
 320 11.68 11.68 10.56 0 0 0
20/10/2016
11.68
 1,050 12.90 12.90 11.68 0 0 0
19/10/2016
12.90
 2,000 14.30 14.30 12.90 0 0 0
18/10/2016
14.30
 600 15.89 15.89 14.30 0 0 0
17/10/2016
15.89
 2,900 17.48 17.48 15.89 0 0 0
14/10/2016
17.48
 125,600 17.29 17.48 17.10 0 0 0
13/10/2016
17.29
 125,100 17.48 17.48 17.29 0 0 0
12/10/2016
17.48
 114,200 17.48 17.57 17.29 0 0 0
11/10/2016
17.48
 145,860 17.48 17.48 17.29 0 0 0
10/10/2016
17.48
 218,900 17.38 17.48 15.70 0 0 0
07/10/2016
17.38
 179,070 17.38 17.48 17.29 0 0 0
06/10/2016
17.38
 99,700 17.38 17.38 17.29 0 0 0
05/10/2016
17.38
 371,249 17.38 17.48 17.10 0 0 0
04/10/2016
17.38
 432,600 17.29 17.48 17.10 0 0 0
03/10/2016
17.29
 383,500 17.20 17.29 17.01 0 0 0
30/09/2016
17.20
 340,400 17.10 17.29 17.10 0 0 0
29/09/2016
17.10
 168,700 17.10 17.10 17.10 0 0 0
28/09/2016
17.10
 233,800 17.10 17.20 17.01 0 0 0
27/09/2016
17.10
 321,051 17.10 17.20 17.01 0 0 0
26/09/2016
17.10
 161,700 17.10 17.20 17.01 0 0 0
23/09/2016
17.10
 569,400 17.10 17.20 17.01 0 0 0
22/09/2016
17.10
 466,300 17.10 17.20 17.10 0 0 0
21/09/2016
17.10
 352,400 17.01 17.20 17.01 0 0 0
20/09/2016
17.01
 395,800 17.01 17.10 16.92 0 0 0
19/09/2016
17.01
 304,100 17.01 17.10 16.92 0 0 0
16/09/2016
17.01
 284,110 17.01 17.20 17.01 0 0 0
15/09/2016
17.01
 91,300 17.01 17.20 17.01 0 0 0
14/09/2016
17.01
 86,830 16.92 17.10 16.92 0 0 0
13/09/2016
16.92
 104,500 16.82 16.92 16.82 0 0 0
12/09/2016
16.82
 137,600 16.73 16.82 16.64 0 0 0
09/09/2016
16.73
 298,100 16.73 16.82 15.14 0 0 0
08/09/2016
16.73
 413,500 16.54 16.73 16.45 0 6,000 -0.1
07/09/2016
16.54
 590,400 16.64 16.64 16.45 0 0 0
06/09/2016
16.64
 230,900 16.54 16.64 16.45 0 0 0
05/09/2016
16.54
 199,010 16.64 16.64 16.45 0 0 0
01/09/2016
16.64
 159,200 16.73 16.82 16.64 0 0 0
31/08/2016
16.73
 446,300 16.82 17.01 16.73 0 0 0
30/08/2016
16.82
 244,500 17.20 17.94 16.64 0 0 0
29/08/2016
17.20
 467,900 16.45 17.20 16.36 2,500 0 0.0
26/08/2016
16.45
 411,800 16.36 16.45 16.36 0 0 0
25/08/2016
16.36
 295,634 15.70 16.36 15.42 0 0 0
24/08/2016
15.70
 580,100 15.70 15.89 15.61 0 0 0
23/08/2016
15.70
 443,800 15.61 15.89 15.61 0 0 0
22/08/2016
15.61
 238,610 15.70 15.70 15.61 0 0 0
19/08/2016
15.70
 182,361 15.51 15.79 15.51 0 0 0
18/08/2016
15.51
 243,730 15.14 15.51 15.14 0 0 0
17/08/2016
15.14
 85,100 14.95 15.14 14.77 0 0 0
16/08/2016
14.95
 200,500 15.05 15.05 14.95 0 0 0
15/08/2016
15.05
 116,960 15.05 15.14 14.95 0 0 0
12/08/2016
15.05
 150,500 14.86 15.42 14.02 0 0 0
11/08/2016
14.86
 87,605 13.55 14.86 14.77 0 0 0
10/08/2016
13.55
 261,800 12.34 13.55 12.43 3,500 0 0.0
09/08/2016
12.34
 62,000 11.87 12.34 11.87 0 0 0
08/08/2016
11.87
 113,410 11.78 12.06 11.59 0 0 0
05/08/2016
11.78
 30,600 12.62 12.62 11.78 0 0 0
04/08/2016
12.62
 95,800 12.15 12.62 11.12 0 0 0
03/08/2016
12.15
 109,700 12.15 12.15 10.93 0 0 0
02/08/2016
12.15
 102,600 11.21 12.15 10.93 0 0 0
01/08/2016
11.21
 80,600 11.21 12.06 10.84 0 0 0
29/07/2016
11.21
 60,221 11.31 11.31 11.21 0 0 0
28/07/2016
11.31
 65,100 11.31 11.31 11.21 0 0 0
27/07/2016
11.31
 105,780 11.31 11.59 11.31 0 0 0
26/07/2016
11.31
 112,520 10.28 11.31 9.25 0 0 0
25/07/2016
10.28
 69,110 11.40 11.40 10.28 0 0 0
22/07/2016
11.40
 120 12.62 12.62 11.40 0 0 0
21/07/2016
12.62
 100 14.02 14.02 12.62 0 0 0
20/07/2016
14.02
 0 14.02 14.02 14.02 0 0 0
19/07/2016
14.02
 110 15.51 15.51 14.02 0 0 0
18/07/2016
15.51
 10 15.51 15.51 15.51 0 0 0
15/07/2016
15.51
 200 17.20 17.20 15.51 0 0 0
14/07/2016
17.20
 100 19.07 19.07 17.20 0 0 0
13/07/2016
19.07
 0 19.07 19.07 19.07 0 0 0
12/07/2016
19.07
 1,900 21.12 21.40 19.07 0 0 0
11/07/2016
21.12
 107,500 23.46 23.83 21.12 0 0 0
08/07/2016
23.46
 114,400 22.34 23.46 22.34 0 0 0
07/07/2016
22.34
 131,600 21.68 22.34 21.68 0 0 0
06/07/2016
21.68
 220,100 21.59 21.68 21.31 0 0 0
05/07/2016
21.59
 151,710 20.75 21.59 20.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |