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

26
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
(2026-09-08) 		1.25 5.84% 400 0 0
21.40
26
26
2 tháng
(2026-08-10) 		-2.45 -9.76% 5,000 0 0
17.70
26
26
3 tháng
(2026-07-10) 		0.10 0.44% 6,600 0 0
17.70
26
26
6 tháng
(2026-04-13) 		5.30 30.55% 420,100 200 0.0
17.35
26
26
12 tháng
(2025-10-13) 		6.55 40.68% 1,049,100 100 0.0
14.20
26
26
24 tháng
(2024-10-18) 		6.60 41.12% 2,383,600 100 0.0
13.70
26
26
36 tháng
(2023-10-24) 		8.95 65.33% 2,700,200 200 0.0
10.65
26
26
60 tháng
(2021-11-03) 		7.25 47.08% 7,921,100 -6,825 -1.6
10.65
38.65
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2015
18.52
 4,510 18.60 18.77 18.26 0 0 0
12/08/2015
18.09
 20 18.09 18.09 18.09 0 0 0
11/08/2015
17.58
 6,420 18.60 18.60 17.58 0 0 0
10/08/2015
18.01
 47,010 17.84 18.26 17.58 0 0 0
07/08/2015
17.84
 20 17.84 17.84 17.84 0 0 0
06/08/2015
17.07
 12,610 17.84 17.84 17.07 0 0 0
05/08/2015
17.84
 4,510 17.84 18.18 17.84 0 0 0
04/08/2015
17.84
 18,550 17.84 18.18 17.84 0 0 0
03/08/2015
17.84
 12,440 18.26 18.26 17.07 0 0 0
31/07/2015: Cổ tức tiền mặt tỉ lệ: 7.5%
31/07/2015
18.01
 25,160 16.99 18.01 16.99 0 0 0
30/07/2015
17.11
 10,580 15.97 17.61 15.97 0 500 0.0
29/07/2015
17.11
 4,810 17.61 17.61 16.79 0 100 0.0
28/07/2015
16.79
 36,180 17.93 17.93 16.79 0 0 0
27/07/2015
17.11
 550 18.01 18.01 17.11 0 0 0
24/07/2015
17.69
 20,510 17.77 17.77 17.20 0 9,500 -0.2
23/07/2015
17.44
 31,970 17.44 17.85 17.44 0 0 0
22/07/2015
17.44
 14,090 17.61 17.77 17.20 0 4,500 -0.1
21/07/2015
17.20
 29,530 17.61 17.61 17.20 0 1,500 0.0
20/07/2015
17.44
 79,100 17.20 17.44 16.54 0 0 0
17/07/2015
16.54
 126,370 16.46 17.28 16.29 0 31,500 -0.6
16/07/2015
16.29
 32,240 16.29 16.29 16.05 0 0 0
15/07/2015
16.13
 25,690 16.13 16.29 16.05 0 0 0
14/07/2015
16.13
 30 16.29 16.29 16.13 0 0 0
13/07/2015
15.64
 45,640 15.48 15.64 15.39 3,600 0 0.1
10/07/2015
14.66
 11,110 15.56 15.56 14.49 2,000 0 0.0
09/07/2015
15.07
 350 15.89 15.89 14.66 0 0 0
08/07/2015
15.64
 50 15.89 15.89 15.64 0 0 0
07/07/2015
15.15
 6,160 14.82 15.48 14.49 4,760 0 0.1
06/07/2015
14.82
 10,040 15.39 15.39 14.49 5,800 0 0.1
03/07/2015
14.66
 18,120 16.05 16.38 14.66 0 0 0
02/07/2015
15.48
 2,170 16.46 16.46 15.48 0 0 0
01/07/2015
16.29
 10,240 16.38 17.20 16.29 0 0 0
30/06/2015
17.44
 102,410 16.21 17.44 15.56 0 0 0
29/06/2015
16.38
 64,890 15.64 16.38 15.48 0 0 0
26/06/2015
16.38
 75,540 15.97 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 14.00 14.90 14.00 6,000 0 0.1
23/06/2015
14.17
 5,390 14.00 14.17 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 14.33 14.33 14.17 5,890 0 0.1
18/06/2015
14.17
 18,660 14.58 14.58 14.17 5,900 0 0.1
17/06/2015
14.33
 13,420 14.33 14.33 14.25 5,900 0 0.1
16/06/2015
14.58
 20,780 14.41 14.58 14.33 5,900 0 0.1
15/06/2015
14.49
 31,710 14.00 14.58 14.00 0 0 0
12/06/2015
14.08
 12,480 14.00 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 14.74 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 14.41 14.58 14.00 0 0 0
03/06/2015
14.33
 230 14.33 14.33 13.92 0 0 0
02/06/2015
13.84
 1,230 14.25 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 13.59 14.74 13.59 0 0 0
28/05/2015
14.33
 19,580 13.59 14.58 13.59 11,700 0 0.2
27/05/2015
14.41
 8,420 14.66 14.66 14.41 5,800 0 0.1
26/05/2015
14.58
 8,750 14.82 14.82 14.41 0 0 0
25/05/2015
14.66
 13,310 14.49 14.74 14.33 0 0 0
22/05/2015
14.33
 3,190 14.74 14.74 14.17 620 0 0.0
21/05/2015
14.33
 10,770 14.66 14.66 14.17 8,930 0 0.2
20/05/2015
14.17
 37,740 14.17 15.48 14.17 5,800 0 0.1
19/05/2015
15.15
 26,030 14.49 15.23 14.49 5,800 0 0.1
18/05/2015
15.56
 13,430 14.74 16.21 14.49 5,700 0 0.1
15/05/2015
15.56
 13,090 15.89 15.89 14.74 5,600 0 0.1
14/05/2015
15.23
 16,040 15.23 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 16.38 16.38 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 16.62 16.62 16.62 0 0 0
06/05/2015
16.21
 530 16.38 16.38 15.56 0 0 0
05/05/2015
16.21
 50 16.21 16.21 16.21 0 0 0
04/05/2015
16.05
 5,250 16.70 16.70 15.80 0 0 0
27/04/2015
16.38
 6,610 16.38 16.38 16.13 0 0 0
24/04/2015
16.29
 3,240 16.13 16.38 15.97 0 0 0
23/04/2015
16.05
 8,690 16.54 16.54 16.05 0 0 0
22/04/2015
16.21
 3,260 16.38 16.38 16.13 0 0 0
21/04/2015
16.21
 16,340 16.29 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 16.38 16.38 15.31 0 0 0
15/04/2015
15.72
 31,790 15.31 15.72 15.23 0 0 0
14/04/2015
15.23
 16,600 15.39 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 15.48 15.48 15.23 0 0 0
09/04/2015
15.31
 12,340 15.23 15.31 15.15 0 0 0
08/04/2015
15.15
 21,520 15.15 15.15 15.07 0 0 0
07/04/2015
15.07
 1,710 15.15 15.31 14.90 0 0 0
06/04/2015
14.90
 11,220 15.56 15.56 14.90 1,000 0 0.0
03/04/2015
14.90
 80 15.39 15.39 14.90 0 0 0
02/04/2015
14.66
 33,370 14.41 14.90 14.41 0 0 0
01/04/2015
14.82
 8,380 14.98 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 14.90 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 14.90 14.90 14.82 0 0 0
24/03/2015
14.82
 45,750 14.74 14.90 14.74 0 0 0
23/03/2015
14.82
 19,950 14.90 15.07 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc