Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Ngoại thương và Phát triển Đầu tư TP. HCM
Mã CK:      FIDECO      43      ▲ +0.10 (+0.23%)      (cập nhật 17:25 18/01/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
FIDECO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/01/2010 43,000 0.10 ▲ 0.23 0 0 0 30,000 1,290,000,000
17/01/2010 42,900 -0.02 ▼ -0.04 0 0 0 50,000 2,145,000,000
16/01/2010 42,917 0.04 ▲ 0.10 0 0 0 60,000 2,575,000,000
15/01/2010 42,875 0.09 ▲ 0.21 0 0 0 40,000 1,715,000,000
14/01/2010 42,786 0.20 ▲ 0.46 0 0 0 90,000 3,825,000,000
13/01/2010 42,591 0.56 ▲ 1.32 0 0 0 150,000 6,325,000,000
12/01/2010 42,036 0.59 ▲ 1.41 0 0 0 260,000 10,835,000,000
10/01/2010 40,722 -0.74 ▼ -1.78 0 0 0 200,000 8,085,000,000
09/01/2010 41,458 0.46 ▲ 1.12 0 0 0 230,000 9,395,000,000
08/01/2010 41,000 -0.75 ▼ -1.80 0 0 0 160,000 6,410,000,000
07/01/2010 41,750 1.49 ▲ 3.69 0 0 0 120,000 4,860,000,000
06/01/2010 40,263 2.22 ▲ 5.84 0 0 0 160,000 6,261,000,000
05/01/2010 38,040 -0.02 ▼ -0.05 0 0 0 120,000 4,562,000,000
04/01/2010 38,060 0.02 ▲ 0.04 0 0 0 180,000 6,843,000,000
03/01/2010 38,043 0.01 ▲ 0.03 0 0 0 210,000 7,983,000,000
02/01/2010 38,033 0.00 ▲ 0.01 0 0 0 230,000 8,743,000,000
01/01/2010 38,029 -0.01 ▼ -0.02 0 0 0 210,000 7,982,000,000
31/12/2009 38,038 -0.02 ▼ -0.06 0 0 0 220,000 8,363,000,000
29/12/2009 38,060 0.02 ▲ 0.04 0 0 0 290,000 11,036,000,000
28/12/2009 38,043 -0.10 ▼ -0.25 0 0 0 171,000 6,503,000,000
26/12/2009 38,140 -0.09 ▼ -0.24 0 0 0 132,000 5,025,000,000
25/12/2009 38,233 -0.37 ▼ -0.95 0 0 0 31,000 1,187,000,000
23/12/2009 38,767 -0.22 ▼ -0.55 0 0 0 130,000 5,064,000,000
21/12/2009 38,817 0.12 ▲ 0.30 0 0 0 230,000 8,969,000,000
18/12/2009 38,700 -0.18 ▼ -0.47 0 0 0 80,000 3,109,000,000
16/12/2009 39,883 -0.34 ▼ -0.84 0 0 0 100,000 3,954,000,000
15/12/2009 40,220 -1.28 ▼ -3.08 0 0 0 80,000 3,190,000,000
14/12/2009 41,500 -0.83 ▼ -1.97 0 0 0 20,000 830,000,000
07/12/2009 44,000 -0.17 ▼ -0.38 0 0 0 20,000 880,000,000
03/12/2009 44,333 -0.17 ▼ -0.38 0 0 0 30,000 1,330,000,000
01/12/2009 44,500 -0.75 ▼ -1.66 0 0 0 30,000 1,335,000,000
30/11/2009 45,250 0.15 ▲ 0.33 0 0 0 50,000 2,280,000,000
29/11/2009 45,100 0.10 ▲ 0.22 0 0 0 60,000 2,725,000,000
28/11/2009 45,000 -0.10 ▼ -0.22 0 0 0 70,000 3,170,000,000
26/11/2009 45,100 -0.70 ▼ -1.53 0 0 0 60,000 2,725,000,000
25/11/2009 45,800 0.13 ▲ 0.29 0 0 0 53,000 2,424,000,000
24/11/2009 45,667 -2.28 ▼ -4.76 0 0 0 23,000 1,034,000,000
22/11/2009 47,950 -2.65 ▼ -5.24 0 0 0 13,000 623,000,000
20/11/2009 50,600 0.63 ▲ 1.25 0 0 0 33,000 1,688,000,000
19/11/2009 49,975 -1.16 ▼ -2.26 0 0 0 80,000 3,819,000,000
18/11/2009 51,133 1.51 ▲ 3.04 0 0 0 70,000 3,354,000,000
17/11/2009 49,625 1.63 ▲ 3.39 0 0 0 120,000 5,665,000,000
16/11/2009 48,000 2.13 ▲ 4.63 0 0 0 140,000 6,560,000,000
14/11/2009 45,875 -0.16 ▼ -0.34 0 0 0 200,000 9,190,000,000
12/11/2009 46,033 0.13 ▲ 0.29 0 0 0 170,000 7,843,000,000
11/11/2009 45,900 -0.46 ▼ -0.99 0 0 0 110,000 5,053,000,000
10/11/2009 46,360 -0.14 ▼ -0.30 0 0 0 90,000 4,158,000,000
09/11/2009 46,500 1.00 ▲ 2.20 0 0 0 10,000 465,000,000
08/11/2009 45,500 -0.88 ▼ -1.89 0 0 0 60,000 2,690,000,000
07/11/2009 46,375 -0.05 ▼ -0.12 0 0 0 100,000 4,580,000,000
05/11/2009 46,429 0.01 ▲ 0.03 0 0 0 160,000 7,370,000,000
04/11/2009 46,417 0.06 ▲ 0.13 0 0 0 150,000 6,905,000,000
03/11/2009 46,357 -0.08 ▼ -0.17 0 0 0 160,000 7,365,000,000
31/10/2009 46,250 0.14 ▲ 0.30 0 0 0 170,000 7,805,000,000
30/10/2009 46,110 0.30 ▲ 0.65 0 0 0 230,000 10,496,000,000
29/10/2009 45,810 0.24 ▲ 0.52 0 0 0 320,000 14,426,000,000
28/10/2009 45,575 0.39 ▲ 0.87 0 0 0 290,000 13,016,000,000
26/10/2009 44,900 0.23 ▲ 0.50 0 0 0 250,000 11,112,000,000
25/10/2009 44,675 0.59 ▲ 1.33 0 0 0 270,000 11,992,000,000
24/10/2009 44,088 0.01 ▲ 0.02 0 0 0 240,000 10,585,000,000
23/10/2009 44,078 0.56 ▲ 1.28 0 0 0 250,000 11,025,000,000
22/10/2009 43,522 0.04 ▲ 0.10 0 0 0 232,000 10,205,000,000
21/10/2009 43,478 -1.00 ▼ -2.26 0 0 0 242,000 10,641,000,000
20/10/2009 44,482 0.08 ▲ 0.18 0 0 0 302,000 13,541,000,000
18/10/2009 44,400 0.03 ▲ 0.07 0 0 0 352,000 15,716,000,000
17/10/2009 44,369 -0.23 ▼ -0.52 0 0 0 362,000 16,156,000,000
16/10/2009 44,600 -0.21 ▼ -0.47 0 0 0 370,000 16,506,000,000
15/10/2009 44,811 1.59 ▲ 3.67 0 0 0 280,000 12,521,000,000
14/10/2009 43,225 0.25 ▲ 0.57 0 0 0 160,000 6,916,000,000
13/10/2009 42,978 0.11 ▲ 0.26 0 0 0 220,000 9,411,000,000
12/10/2009 42,867 0.31 ▲ 0.73 0 0 0 310,000 13,271,000,000
11/10/2009 42,556 0.01 ▲ 0.03 0 0 0 300,000 12,795,000,000
10/10/2009 42,542 -0.49 ▼ -1.14 0 0 0 330,000 14,070,000,000
09/10/2009 43,033 -0.35 ▼ -0.81 0 0 0 350,000 15,000,000,000
08/10/2009 43,385 -0.40 ▼ -0.92 0 0 0 400,000 17,385,000,000
07/10/2009 43,786 0.11 ▲ 0.25 0 0 0 600,000 26,330,000,000
06/10/2009 43,676 0.15 ▲ 0.34 0 0 0 810,000 35,455,000,000
05/10/2009 43,526 0.16 ▲ 0.37 0 0 0 920,000 40,080,000,000
04/10/2009 43,367 0.08 ▲ 0.18 0 0 0 956,000 41,596,000,000
03/10/2009 43,291 0.06 ▲ 0.13 0 0 0 1,056,000 45,766,000,000
02/10/2009 43,235 -0.06 ▼ -0.13 0 0 0 1,066,000 46,186,000,000
01/10/2009 43,291 0.01 ▲ 0.03 0 0 0 1,056,000 45,766,000,000
30/09/2009 43,278 0.07 ▲ 0.15 0 0 0 1,066,000 46,196,000,000
29/09/2009 43,213 -0.22 ▼ -0.50 0 0 0 1,156,000 49,826,000,000
28/09/2009 43,432 -0.17 ▼ -0.40 0 0 0 1,020,000 44,090,000,000
27/09/2009 43,606 0.57 ▲ 1.33 0 0 0 900,000 38,945,000,000
26/09/2009 43,035 0.05 ▲ 0.11 0 0 0 1,110,000 47,625,000,000
25/09/2009 42,986 0.19 ▲ 0.43 0 0 0 1,220,000 52,075,000,000
24/09/2009 42,800 0.75 ▲ 1.78 0 0 0 1,190,000 50,750,000,000
23/09/2009 42,052 0.95 ▲ 2.32 0 0 0 1,120,000 47,399,000,000
22/09/2009 41,100 0.43 ▲ 1.06 0 0 0 895,000 37,264,500,000
21/09/2009 40,668 0.39 ▲ 0.98 0 0 0 715,000 29,352,500,000
20/09/2009 40,275 -0.04 ▼ -0.10 0 0 0 515,000 20,767,500,000
19/09/2009 40,317 0.01 ▲ 0.01 0 0 0 553,000 22,318,500,000
18/09/2009 40,311 0.17 ▲ 0.43 0 0 0 473,000 18,967,500,000
17/09/2009 40,137 0.18 ▲ 0.46 0 0 0 483,000 19,319,500,000
16/09/2009 39,953 0.15 ▲ 0.37 0 0 0 470,000 18,749,000,000
15/09/2009 39,805 0.15 ▲ 0.38 0 0 0 670,000 26,619,000,000
14/09/2009 39,655 0.14 ▲ 0.35 0 0 0 580,000 22,944,000,000
13/09/2009 39,518 0.19 ▲ 0.48 0 0 0 550,000 21,731,000,000
12/09/2009 39,328 -0.01 ▼ -0.02 0 0 0 560,000 22,092,000,000
11/09/2009 39,337 -0.04 ▼ -0.10 0 0 0 565,000 22,289,500,000
10/09/2009 39,376 -0.69 ▼ -1.73 0 0 0 945,000 38,244,500,000
09/09/2009 40,069 -0.24 ▼ -0.59 0 0 0 795,000 32,559,500,000
08/09/2009 40,306 0.54 ▲ 1.36 0 0 0 845,000 34,640,500,000
07/09/2009 39,767 0.75 ▲ 1.92 0 0 0 1,095,000 43,857,500,000
06/09/2009 39,018 -0.02 ▼ -0.04 0 0 0 1,080,000 42,920,000,000
05/09/2009 39,033 -0.03 ▼ -0.07 0 0 0 975,000 38,812,000,000
04/09/2009 39,061 -0.17 ▼ -0.43 0 0 0 985,000 39,227,000,000
03/09/2009 39,231 -0.19 ▼ -0.48 0 0 0 975,000 38,867,000,000
02/09/2009 39,420 -0.03 ▼ -0.08 0 0 0 935,000 37,333,500,000
31/08/2009 39,946 -0.31 ▼ -0.76 0 0 0 915,000 36,646,000,000
30/08/2009 40,253 0.23 ▲ 0.57 0 0 0 1,145,000 46,086,000,000
29/08/2009 40,026 0.09 ▲ 0.23 0 0 0 1,295,000 52,069,000,000
28/08/2009 39,936 0.43 ▲ 1.08 0 0 0 1,285,000 51,649,000,000
27/08/2009 39,510 0.31 ▲ 0.79 0 0 0 1,295,000 51,840,000,000
26/08/2009 39,200 0.48 ▲ 1.23 0 0 0 815,000 31,790,000,000
25/08/2009 38,722 1.89 ▲ 5.13 0 0 0 740,000 28,695,000,000
24/08/2009 36,833 3.50 ▲ 10.50 0 0 0 450,000 16,715,000,000
23/08/2009 33,333 -0.27 ▼ -0.79 0 0 0 110,000 3,690,000,000
22/08/2009 33,600 0.27 ▲ 0.80 0 0 0 90,000 3,050,000,000
21/08/2009 33,333 0.83 ▲ 2.56 0 0 0 40,000 1,350,000,000
19/08/2009 32,500 0.50 ▲ 1.56 0 0 0 20,000 650,000,000
16/08/2009 35,000 4.10 ▲ 13.27 0 0 0 10,000 350,000,000
12/08/2009 30,900 4.10 ▲ 15.30 0 0 0 20,000 618,000,000
10/08/2009 26,800 1.30 ▲ 5.10 0 0 0 10,000 268,000,000
03/08/2009 25,500 0.00 ■■ 0.00 0 0 0 50,000 1,265,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp