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
(2024-08-20) 		-0.25 -1.77% 8,800 0 0
12.60
14.15
13.90
2 tháng
(2024-07-22) 		0 0% 47,900 100 0.0
12.40
14.65
13.90
3 tháng
(2024-06-21) 		-0.60 -4.14% 93,200 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
(2023-09-25) 		-0.80 -5.44% 300,200 0 -0.0
10.65
21.90
13.90
24 tháng
(2022-09-30) 		-7.30 -34.43% 542,200 0 -0.8
10.65
24
13.90
36 tháng
(2021-10-05) 		0.90 6.92% 5,929,800 -7,025 -1.6
10.65
38.65
13.90
60 tháng
(2019-10-16) 		0.10 0.72% 7,940,420 -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)
05/09/2014
17.72
 67,740 17.36 17.72 17.29 600 0 0.0
04/09/2014
17.36
 30,800 17.44 17.65 17.36 0 0 0
03/09/2014
17.44
 46,130 17.86 18.15 17.44 0 0 0
29/08/2014
17.86
 308,620 16.72 17.86 16.44 1,800 0 0.0
28/08/2014
16.72
 55,470 16.72 17.01 16.30 0 0 0
27/08/2014
16.72
 87,210 16.87 17.08 16.37 0 0 0
26/08/2014
16.87
 56,140 16.37 17.36 16.23 0 1,000 -0.0
25/08/2014
16.37
 92,190 16.58 16.87 16.01 0 1,000 -0.0
22/08/2014
16.58
 114,850 17.22 17.36 16.30 0 0 0
21/08/2014
17.22
 61,180 17.51 18.08 17.08 1,000 0 0.0
20/08/2014
17.51
 294,190 16.37 17.51 17.29 1,000 0 0.0
19/08/2014
16.37
 31,580 15.30 16.37 16.37 0 0 0
18/08/2014
15.30
 5,890 14.30 15.30 15.30 0 0 0
15/08/2014
14.30
 57,070 13.38 14.30 13.38 0 0 0
14/08/2014
13.38
 27,730 13.24 13.38 13.09 0 0 0
13/08/2014
13.24
 11,380 13.17 13.24 12.95 400 0 0.0
12/08/2014
13.17
 13,110 12.95 13.24 13.02 0 0 0
11/08/2014
12.95
 10,630 12.95 12.95 12.95 0 0 0
08/08/2014
12.95
 1,560 13.17 13.17 12.95 0 0 0
07/08/2014
13.17
 1,260 13.17 13.17 12.88 0 0 0
06/08/2014
13.17
 50 13.31 13.45 13.17 0 0 0
05/08/2014
13.31
 2,490 12.95 13.31 13.17 0 0 0
04/08/2014
12.95
 2,190 12.95 13.09 12.95 0 0 0
01/08/2014
12.95
 1,910 13.17 13.17 12.95 0 0 0
31/07/2014
13.17
 1,120 13.02 13.17 12.95 0 0 0
30/07/2014
13.02
 16,070 12.81 13.02 12.52 0 0 0
29/07/2014
12.81
 17,590 13.02 13.02 12.67 0 0 0
28/07/2014
13.02
 16,220 13.52 13.52 12.81 0 4,000 -0.1
25/07/2014
13.52
 15,360 13.66 13.66 13.45 0 0 0
24/07/2014
13.66
 15,670 13.52 13.73 13.52 0 0 0
23/07/2014
13.52
 6,220 13.66 13.66 13.17 0 0 0
22/07/2014
13.66
 34,030 13.59 13.66 13.52 0 0 0
21/07/2014
13.59
 9,610 13.73 13.73 13.52 0 0 0
18/07/2014
13.73
 10,170 13.81 13.81 13.59 0 0 0
17/07/2014
13.81
 11,350 13.81 13.88 13.73 6,500 0 0.1
16/07/2014
13.81
 11,370 13.88 14.02 13.81 800 0 0.0
15/07/2014
13.88
 11,710 13.73 13.95 13.73 6,600 0 0.1
14/07/2014
13.73
 2,300 13.81 13.81 13.73 700 0 0.0
11/07/2014
13.81
 8,840 13.81 13.88 13.66 4,670 0 0.1
10/07/2014
13.81
 24,040 14.16 14.16 13.66 5,400 0 0.1
09/07/2014
14.16
 26,400 13.66 14.23 13.66 5,400 0 0.1
08/07/2014
13.66
 18,030 13.88 13.88 13.66 5,300 0 0.1
07/07/2014
13.88
 14,690 13.73 13.88 13.73 0 0 0
04/07/2014
13.73
 8,550 13.73 13.73 13.66 0 0 0
03/07/2014
13.73
 23,530 13.52 13.73 13.52 5,400 0 0.1
02/07/2014
13.52
 4,420 13.59 13.59 13.52 0 0 0
01/07/2014
13.59
 3,300 13.24 13.59 13.38 0 900 -0.0
30/06/2014
13.24
 26,360 13.52 13.59 13.24 20,400 0 0.4
27/06/2014
13.52
 19,480 13.59 13.66 13.52 5,400 0 0.1
26/06/2014
13.59
 26,100 13.59 13.59 13.52 5,400 4,670 0.0
25/06/2014
13.59
 4,050 13.59 13.73 13.52 0 200 -0.0
24/06/2014
13.59
 10,940 13.59 13.59 13.45 5,400 0 0.1
23/06/2014
13.59
 14,120 13.52 13.59 13.52 5,400 0 0.1
20/06/2014
13.52
 9,120 13.45 13.59 13.52 0 0 0
19/06/2014
13.45
 17,810 13.73 13.73 13.38 5,500 0 0.1
18/06/2014
13.73
 23,910 13.38 13.73 13.38 0 0 0
17/06/2014
13.38
 46,890 13.24 13.38 13.24 5,700 0 0.1
16/06/2014
13.24
 18,740 13.38 13.45 13.24 5,500 0 0.1
13/06/2014
13.38
 35,380 13.24 13.38 13.24 0 0 0
12/06/2014
13.24
 1,360 13.24 13.24 13.24 0 0 0
11/06/2014
13.24
 11,930 13.09 13.38 13.09 3,720 0 0.1
10/06/2014
13.09
 8,110 13.31 13.31 13.09 4,910 0 0.1
09/06/2014
13.31
 12,770 13.09 13.38 13.09 410 0 0.0
06/06/2014
13.09
 2,870 13.24 13.31 13.09 0 0 0
05/06/2014
13.24
 1,970 13.24 13.38 13.09 1,710 0 0.0
04/06/2014
13.24
 330 13.38 13.45 13.17 0 0 0
03/06/2014
13.38
 4,430 12.88 13.45 13.09 0 0 0
02/06/2014
12.88
 23,080 13.52 13.81 12.88 5,400 0 0.1
30/05/2014
13.52
 12,470 13.66 14.02 13.52 5,400 0 0.1
29/05/2014
13.66
 22,510 13.81 13.95 13.66 5,300 0 0.1
28/05/2014
13.81
 13,510 14.09 14.23 13.73 0 0 0
27/05/2014
14.09
 15,870 13.66 14.23 13.52 1,480 0 0.0
26/05/2014
13.66
 9,380 13.88 13.88 13.52 5,300 0 0.1
23/05/2014
13.88
 8,800 13.88 13.88 13.88 5,300 1,000 0.1
22/05/2014
13.88
 37,910 14.02 14.94 13.88 0 5,000 -0.1
21/05/2014
14.02
 56,410 13.17 14.02 13.09 3,000 0 0.1
20/05/2014
13.17
 13,700 12.95 13.17 12.95 4,400 0 0.1
19/05/2014
12.95
 25,610 12.95 13.24 12.81 10,700 0 0.2
16/05/2014
12.95
 66,490 13.02 13.02 12.67 26,900 0 0.5
15/05/2014
13.02
 65,610 13.17 13.17 12.67 26,140 0 0.5
14/05/2014
13.17
 23,710 12.81 13.52 12.81 12,990 0 0.2
13/05/2014
12.81
 58,510 13.24 13.24 12.81 6,600 0 0.1
12/05/2014
13.24
 40,270 14.16 14.16 13.24 7,000 0 0.1
09/05/2014
14.16
 58,670 13.66 14.16 13.52 0 0 0
08/05/2014
13.66
 83,390 14.66 14.66 13.66 0 0 0
07/05/2014
14.66
 8,340 14.38 14.73 14.30 0 0 0
06/05/2014
14.38
 42,620 14.66 14.73 14.23 0 0 0
05/05/2014
14.66
 30,320 14.66 14.80 14.59 0 0 0
29/04/2014
14.66
 20,050 14.80 14.94 14.38 0 0 0
28/04/2014
14.80
 10,400 15.09 15.09 14.59 0 0 0
25/04/2014
15.09
 8,550 14.94 15.44 15.02 0 0 0
24/04/2014
14.94
 6,760 14.87 15.16 14.73 0 0 0
23/04/2014
14.87
 24,960 14.30 15.23 14.45 0 0 0
22/04/2014
14.30
 33,130 14.80 14.87 14.30 0 0 0
21/04/2014
14.80
 33,600 15.51 15.58 14.52 9,100 0 0.2
18/04/2014
15.51
 25,180 16.23 16.23 15.51 0 0 0
17/04/2014
16.23
 10,300 15.80 16.37 15.94 2,800 0 0.1
16/04/2014
15.80
 62,630 16.37 16.37 15.66 18,100 500 0.4
15/04/2014
16.37
 35,470 17.44 17.44 16.37 0 0 0
14/04/2014
17.44
 14,710 17.72 17.72 17.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |