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

1.20
-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
(2024-08-20) 		0 0% 2,692,600 0 0
1.30
1.40
1.30
2 tháng
(2024-07-22) 		-0.30 -18.75% 4,755,300 0 0
1.30
1.60
1.30
3 tháng
(2024-06-21) 		-0.30 -18.75% 10,124,300 0 0
1.30
1.80
1.30
6 tháng
(2024-03-25) 		-1.50 -53.57% 24,169,700 0 0
1.30
2.80
1.30
12 tháng
(2023-09-25) 		-1.30 -50% 57,250,500 0 0
1.30
3.10
1.30
24 tháng
(2022-09-30) 		-1.70 -56.67% 145,824,423 -100 -0.0
1.20
3.70
1.30
36 tháng
(2021-10-05) 		-3.80 -74.51% 271,652,981 -41,310 -0.4
1.20
10.20
1.30
60 tháng
(2019-10-16) 		0.20 18.18% 380,828,554 -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)
26/11/2021
8.20
 1,188,662 7.80 8.50 7.60 0 0 0
25/11/2021
7.80
 705,300 7.80 7.90 7.50 0 1,400 -0.0
24/11/2021
7.80
 452,260 7.90 8.30 7.70 0 0 0
23/11/2021
7.90
 642,400 7.80 7.90 7.20 0 0 0
22/11/2021
7.80
 1,352,050 8.60 8.60 7.80 0 4,800 -0.0
19/11/2021
8.60
 1,778,318 8.90 9.10 8.10 0 0 0
18/11/2021
8.90
 1,206,584 8.60 9.10 8.40 0 0 0
17/11/2021
8.60
 954,816 8.70 8.80 8.20 0 0 0
16/11/2021
8.70
 969,308 9.10 9.60 8.30 0 100 -0.0
15/11/2021
9.10
 1,427,111 8.30 9.10 8.30 0 0 0
12/11/2021
8.30
 1,377,234 8.10 8.30 8.10 0 25,400 -0.2
11/11/2021
8.10
 999,452 8.10 8.30 7.90 0 0 0
10/11/2021
8.10
 1,062,888 8 8.50 8 0 0 0
09/11/2021
8
 982,440 7.90 8 7.70 0 0 0
08/11/2021
7.90
 1,005,600 7.40 8 7.40 0 1,000 -0.0
05/11/2021
7.40
 799,221 7.40 7.50 7.10 0 4,000 -0.0
04/11/2021
7.40
 445,100 7 7.50 7 0 700 -0.0
03/11/2021
7
 2,117,351 7.40 8.10 7 0 0 0
02/11/2021
7.40
 1,513,422 6.80 7.40 6.70 10,000 5,000 0.0
01/11/2021
6.80
 899,105 6.70 7 6.70 0 0 0
29/10/2021
6.70
 1,083,701 6.60 7 6.50 5,000 4,100 0.0
28/10/2021
6.60
 1,159,936 6.90 7.10 6.50 5,000 0 0.0
27/10/2021
6.90
 1,011,000 6.70 7.20 6.70 0 20,000 -0.1
26/10/2021
6.70
 1,595,442 6.10 6.70 6.10 700 0 0.0
25/10/2021
6.10
 830,400 6.10 6.30 6 0 5,000 -0.0
22/10/2021
6.10
 760,500 6.20 6.30 5.90 0 3,000 -0.0
21/10/2021
6.20
 494,480 6 6.50 6 0 0 0
20/10/2021
6
 1,414,390 5.90 6.40 5.60 0 9,300 -0.1
19/10/2021
5.90
 1,143,791 5.40 5.90 5.40 5,000 0 0.0
18/10/2021
5.40
 629,074 5.50 5.50 5.40 0 0 0
15/10/2021
5.50
 650,742 5.60 5.70 5.40 0 0 0
14/10/2021
5.60
 947,510 5.70 5.80 5.40 0 5,100 -0.0
13/10/2021
5.70
 975,100 5.70 5.80 5.40 10,000 600 0.1
12/10/2021
5.70
 803,005 5.80 5.80 5.40 12,300 0 0.1
11/10/2021
5.80
 571,900 5.80 6.20 5.80 100 0 0.0
08/10/2021
5.80
 1,356,900 5.60 6.10 5.80 5,600 0 0.0
07/10/2021
5.60
 730,679 5.10 5.60 5 0 0 0
06/10/2021
5.10
 656,620 5.10 5.40 4.90 2,000 0 0.0
05/10/2021
5.10
 579,615 4.90 5.30 4.90 10,000 0 0.1
04/10/2021
4.90
 873,610 5.20 5.30 4.90 5,000 6,400 -0.0
01/10/2021
5.20
 842,610 5.40 5.40 5.10 0 0 0
30/09/2021
5.40
 943,815 5.70 5.80 5.40 0 0 0
29/09/2021
5.70
 730,300 5.30 5.70 5.20 0 0 0
28/09/2021
5.30
 1,351,800 5.50 6 5 0 0 0
27/09/2021
5.50
 932,500 5.70 6.10 5.50 3,800 3,000 0.0
24/09/2021
5.70
 1,446,118 6.30 6.30 5.70 0 2,000 -0.0
23/09/2021
6.30
 1,903,673 6.90 7.50 6.30 3,300 5,900 -0.0
22/09/2021
6.90
 845,740 6.30 6.90 6.90 0 1,100 -0.0
21/09/2021
6.30
 1,521,323 5.80 6.30 5.40 0 5,000 -0.0
20/09/2021
5.80
 2,131,138 6 6.30 5.40 0 0 0
17/09/2021
6
 943,722 5.50 6 5.60 400 10,200 -0.1
16/09/2021
5.50
 1,089,984 5 5.50 4.80 5,000 4,600 0.0
15/09/2021
5
 841,352 5.20 5.50 4.80 0 20,000 -0.1
14/09/2021
5.20
 899,942 4.80 5.20 4.90 20,500 0 0.1
13/09/2021
4.80
 316,126 4.40 4.80 4.50 1,600 0 0.0
10/09/2021
4.40
 432,550 4 4.40 4 0 0 0
09/09/2021
4
 196,202 3.90 4 3.70 200 35,800 -0.1
08/09/2021
3.90
 473,325 4 4 3.70 0 0 0
07/09/2021
4
 450,810 4.40 4.70 4 400 12,100 -0.1
06/09/2021
4.40
 426,978 4 4.40 4 200 1 0.0
01/09/2021
4
 735,724 3.70 4 3.60 0 0 0
31/08/2021
3.70
 179,520 3.70 3.70 3.60 20,000 0 0.1
30/08/2021
3.70
 253,736 3.60 3.70 3.30 100 0 0.0
27/08/2021
3.60
 180,200 3.70 3.70 3.50 0 0 0
26/08/2021
3.70
 284,905 3.80 4 3.70 0 10,000 -0.0
25/08/2021
3.80
 556,320 3.60 3.80 3.60 0 0 0
24/08/2021
3.60
 490,000 3.30 3.60 3.40 0 100 -0.0
23/08/2021
3.30
 96,709 3.30 3.30 3.20 0 0 0
20/08/2021
3.30
 149,600 3.40 3.40 3.20 0 0 0
19/08/2021
3.40
 92,000 3.40 3.40 3.20 0 0 0
18/08/2021
3.40
 214,600 3.40 3.40 3.20 0 0 0
17/08/2021
3.40
 226,700 3.60 3.60 3.40 0 0 0
16/08/2021
3.60
 93,600 3.60 3.60 3.40 500 0 0.0
13/08/2021
3.60
 104,608 3.60 3.60 3.40 0 0 0
12/08/2021
3.60
 166,200 3.40 3.60 3.30 0 0 0
11/08/2021
3.40
 59,610 3.40 3.40 3.30 0 20,700 -0.1
10/08/2021
3.40
 129,500 3.50 3.60 3.40 0 0 0
09/08/2021
3.50
 39,820 3.40 3.60 3.40 0 0 0
06/08/2021
3.40
 147,100 3.40 3.60 3.40 0 0 0
05/08/2021
3.40
 261,500 3.10 3.40 2.90 0 0 0
04/08/2021
3.10
 69,200 3.10 3.10 3 100 0 0.0
03/08/2021
3.10
 87,900 3.10 3.10 2.90 0 0 0
02/08/2021
3.10
 40,600 3.20 3.20 3 0 0 0
30/07/2021
3.20
 96,100 3.10 3.20 3 0 0 0
29/07/2021
3.10
 38,600 3.10 3.20 3 0 0 0
28/07/2021
3.10
 31,800 3.10 3.10 3 0 0 0
27/07/2021
3.10
 77,500 3 3.10 3 0 5,700 -0.0
26/07/2021
3
 19,500 3.10 3.10 3 0 0 0
23/07/2021
3.10
 69,114 3.10 3.20 3 0 0 0
22/07/2021
3.10
 131,300 2.90 3.10 2.80 0 0 0
21/07/2021
2.90
 31,000 3 3 2.90 300 0 0.0
20/07/2021
3
 18,500 3 3 2.80 1,000 0 0.0
19/07/2021
3
 188,600 3.30 3.30 3 0 0 0
16/07/2021
3.30
 61,800 3.30 3.30 3.20 0 0 0
15/07/2021
3.30
 31,100 3.40 3.40 3.20 0 0 0
14/07/2021
3.40
 29,900 3.40 3.50 3.30 0 0 0
13/07/2021
3.40
 18,800 3.20 3.40 3.20 0 0 0
12/07/2021
3.20
 116,400 3.50 3.60 3.20 0 0 0
09/07/2021
3.50
 144,800 3.50 3.50 3.40 0 0 0
08/07/2021
3.50
 92,700 3.50 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |