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

13.90
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
(2024-08-21) 		0.70 5.30% 8,100 0 0
12.60
13.90
13.90
2 tháng
(2024-07-22) 		0 0% 47,900 100 0.0
12.40
14.65
13.90
3 tháng
(2024-06-24) 		-0.60 -4.14% 92,800 0 -0.0
12.40
17.30
13.90
6 tháng
(2024-03-25) 		0.60 4.51% 166,500 0 -0.0
11.50
17.30
13.90
12 tháng
(2023-09-26) 		-0.80 -5.44% 300,200 0 -0.0
10.65
21.90
13.90
24 tháng
(2022-10-03) 		-7.30 -34.43% 542,200 0 -0.8
10.65
24
13.90
36 tháng
(2021-10-06) 		0.50 3.73% 5,923,600 -7,025 -1.6
10.65
38.65
13.90
60 tháng
(2019-10-17) 		0 0% 7,939,410 -29,005 -1.8
8.36
38.65
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2015
17.44
 102,410 16.38 17.44 15.56 0 0 0
29/06/2015
16.38
 64,890 16.38 16.38 15.48 0 0 0
26/06/2015
16.38
 75,540 15.72 16.38 15.07 0 0 0
25/06/2015
15.72
 27,410 14.90 15.72 14.41 0 0 0
24/06/2015
14.90
 18,270 14.17 14.90 14.00 6,000 0 0.1
23/06/2015
14.17
 5,390 14.33 14.33 14.00 120 0 0.0
22/06/2015
14.33
 140 14.33 14.33 14.17 0 0 0
19/06/2015
14.33
 5,920 14.17 14.33 14.17 5,890 0 0.1
18/06/2015
14.17
 18,660 14.33 14.58 14.17 5,900 0 0.1
17/06/2015
14.33
 13,420 14.58 14.58 14.25 5,900 0 0.1
16/06/2015
14.58
 20,780 14.49 14.58 14.33 5,900 0 0.1
15/06/2015
14.49
 31,710 14.08 14.58 14.00 0 0 0
12/06/2015
14.08
 12,480 14.08 14.08 14.00 12,000 0 0.2
11/06/2015
14.08
 9,900 14.08 14.17 14.00 8,300 0 0.1
10/06/2015
14.08
 350 14.25 14.49 14.08 0 0 0
09/06/2015
14.25
 14,750 13.92 14.25 13.92 12,100 0 0.2
08/06/2015
13.92
 19,660 14.41 14.74 13.92 6,000 0 0.1
05/06/2015
14.41
 650 14.41 14.41 14.17 0 0 0
04/06/2015
14.41
 180 14.33 14.58 14.00 0 0 0
03/06/2015
14.33
 230 13.84 14.33 13.92 0 0 0
02/06/2015
13.84
 1,230 13.59 14.25 13.84 0 0 0
01/06/2015
13.59
 6,540 14.25 14.66 13.59 2,300 0 0.0
29/05/2015
14.25
 4,970 14.33 14.74 13.59 0 0 0
28/05/2015
14.33
 19,580 14.41 14.58 13.59 11,700 0 0.2
27/05/2015
14.41
 8,420 14.58 14.66 14.41 5,800 0 0.1
26/05/2015
14.58
 8,750 14.66 14.82 14.41 0 0 0
25/05/2015
14.66
 13,310 14.33 14.74 14.33 0 0 0
22/05/2015
14.33
 3,190 14.33 14.74 14.17 620 0 0.0
21/05/2015
14.33
 10,770 14.17 14.66 14.17 8,930 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |