CTCP Đầu tư và Phát triển Đức Quân (ftm)

0.60
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
(2025-12-29) 		0 0% 554,200 0 0
0.50
0.70
0.60
2 tháng
(2025-12-01) 		-0.10 -14.29% 954,500 1,000 0.0
0.50
0.70
0.60
3 tháng
(2025-10-30) 		0 0% 1,374,000 1,000 0.0
0.50
0.70
0.60
6 tháng
(2025-08-01) 		-0.20 -25% 4,689,300 3,900 0.0
0.50
0.80
0.60
12 tháng
(2025-02-03) 		-0.20 -25% 14,153,209 31,600 0.0
0.50
0.90
0.60
24 tháng
(2024-02-15) 		-0.10 -14.29% 29,125,881 153,400 0.1
0.50
1.20
0.60
36 tháng
(2023-02-13) 		-0.90 -60% 57,498,261 155,700 0.1
0.50
1.70
0.60
60 tháng
(2021-02-23) 		-1.22 -67.03% 435,342,578 47,820 1.6
0.50
9.10
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
3.53
 1,269,400 3.30 3.53 3.35 0 0 0
08/04/2021
3.30
 2,577,300 3.09 3.30 3.09 30,000 0 0.1
07/04/2021
3.09
 172,700 2.89 3.09 3.09 0 0 0
06/04/2021
2.89
 854,300 2.71 2.89 2.87 0 0 0
05/04/2021
2.71
 576,200 2.54 2.71 2.70 0 50,000 -0.1
02/04/2021
2.54
 942,200 2.38 2.54 2.40 14,500 100,400 -0.2
01/04/2021
2.38
 814,800 2.42 2.43 2.29 0 0 0
31/03/2021
2.42
 1,619,700 2.28 2.43 2.35 1,000 0 0.0
30/03/2021
2.28
 778,600 2.14 2.28 2.14 800 6,600 -0.0
29/03/2021
2.14
 709,600 2.01 2.15 2.01 0 0 0
26/03/2021
2.01
 439,300 2.10 2.10 1.98 0 0 0
25/03/2021
2.10
 547,500 2.10 2.18 2.08 0 5,000 -0.0
24/03/2021
2.10
 517,600 2.03 2.14 2 6,000 0 0.0
23/03/2021
2.03
 296,400 2.03 2.04 2.01 0 0 0
22/03/2021
2.03
 382,100 2.02 2.10 2 0 0 0
19/03/2021
2.02
 234,400 2.03 2.05 2 0 100 -0.0
18/03/2021
2.03
 329,500 2.01 2.08 2.03 0 0 0
17/03/2021
2.01
 357,600 2.05 2.05 2.01 0 0 0
16/03/2021
2.05
 271,300 2.10 2.10 2.03 0 0 0
15/03/2021
2.10
 520,200 1.97 2.10 1.90 600 62,500 -0.1
12/03/2021
1.97
 304,900 2 2 1.90 0 500 -0.0
11/03/2021
2
 999,300 2.13 2.13 1.99 100 0 0.0
10/03/2021
2.13
 526,400 2.07 2.18 2.08 0 0 0
09/03/2021
2.07
 773,600 1.94 2.07 2 5,000 25,000 -0.0
08/03/2021
1.94
 897,700 1.82 1.94 1.82 0 0 0
05/03/2021
1.82
 145,900 1.82 1.83 1.81 0 0 0
04/03/2021
1.82
 326,800 1.84 1.90 1.80 0 0 0
03/03/2021
1.84
 311,700 1.80 1.84 1.80 5,000 0 0.0
02/03/2021
1.80
 140,500 1.80 1.82 1.80 20,000 0 0.0
01/03/2021
1.80
 130,200 1.80 1.83 1.75 0 0 0
26/02/2021
1.80
 114,600 1.82 1.82 1.77 0 0 0
25/02/2021
1.82
 122,600 1.82 1.85 1.81 0 100 -0.0
24/02/2021
1.82
 128,500 1.82 1.88 1.82 0 5,200 -0.0
23/02/2021
1.82
 309,900 1.84 1.85 1.75 45,900 0 0.1
22/02/2021
1.84
 220,500 1.85 1.85 1.80 0 0 0
19/02/2021
1.85
 263,400 1.86 1.88 1.81 33,400 0 0.1
18/02/2021
1.86
 254,300 1.75 1.87 1.73 0 0 0
17/02/2021
1.75
 252,900 1.64 1.75 1.66 0 0 0
09/02/2021
1.64
 146,600 1.63 1.70 1.56 0 0 0
08/02/2021
1.63
 102,800 1.68 1.70 1.60 100 0 0.0
05/02/2021
1.68
 147,300 1.71 1.74 1.61 0 0 0
04/02/2021
1.71
 148,300 1.64 1.74 1.64 0 0 0
03/02/2021
1.64
 435,800 1.54 1.64 1.50 0 0 0
02/02/2021
1.54
 358,600 1.57 1.57 1.47 200 0 0.0
01/02/2021
1.57
 324,300 1.68 1.69 1.57 0 39,800 -0.1
29/01/2021
1.68
 744,600 1.70 1.70 1.59 1,200 0 0.0
28/01/2021
1.70
 399,100 1.82 1.82 1.70 82,200 46,700 0.1
27/01/2021
1.82
 400,500 1.95 1.95 1.82 700 100 0.0
26/01/2021
1.95
 574,600 1.96 2 1.93 0 0 0
25/01/2021
1.96
 723,300 2.07 2.07 1.93 0 0 0
22/01/2021
2.07
 420,600 2.14 2.22 2.06 100 1,200 -0.0
21/01/2021
2.14
 810,300 2.06 2.14 2 0 19,000 -0.0
20/01/2021
2.06
 588,400 2.05 2.15 1.92 0 20,000 -0.0
19/01/2021
2.05
 1,699,300 2.18 2.33 2.03 18,500 0 0.0
18/01/2021
2.18
 302,400 2.04 2.18 2.10 0 0 0
15/01/2021
2.04
 1,065,500 1.91 2.04 1.83 100 0 0.0
14/01/2021
1.91
 810,200 1.94 1.95 1.82 68,000 20,700 0.1
13/01/2021
1.94
 790,100 2.07 2.07 1.93 0 0 0
12/01/2021
2.07
 2,205,900 2.09 2.23 1.95 6,600 0 0.0
11/01/2021
2.09
 306,300 1.96 2.09 2.09 0 0 0
08/01/2021
1.96
 453,800 1.84 1.96 1.96 0 0 0
07/01/2021
1.84
 463,500 1.72 1.84 1.84 0 0 0
06/01/2021
1.72
 786,000 1.61 1.72 1.70 45,700 0 0.1
05/01/2021
1.61
 523,800 1.51 1.61 1.50 9,000 0 0.0
04/01/2021
1.51
 561,500 1.42 1.51 1.44 0 0 0
31/12/2020
1.42
 273,140 1.42 1.45 1.38 0 0 0
30/12/2020
1.42
 215,140 1.41 1.44 1.40 0 0 0
29/12/2020
1.41
 301,460 1.43 1.43 1.36 0 0 0
28/12/2020
1.43
 176,890 1.43 1.48 1.41 0 0 0
25/12/2020
1.43
 343,790 1.45 1.45 1.37 5,800 0 0.0
24/12/2020
1.45
 336,150 1.49 1.58 1.39 0 0 0
23/12/2020
1.49
 563,560 1.40 1.49 1.40 36,140 0 0.1
22/12/2020
1.40
 347,730 1.36 1.40 1.32 0 0 0
21/12/2020
1.36
 136,770 1.38 1.42 1.35 0 0 0
18/12/2020
1.38
 437,130 1.38 1.44 1.30 0 0 0
17/12/2020
1.38
 457,460 1.30 1.39 1.28 0 0 0
16/12/2020
1.30
 170,330 1.27 1.31 1.26 0 0 0
15/12/2020
1.27
 89,720 1.27 1.28 1.25 0 0 0
14/12/2020
1.27
 75,890 1.29 1.30 1.26 0 5,480 -0.0
11/12/2020
1.29
 148,440 1.29 1.30 1.25 0 0 0
10/12/2020
1.29
 153,200 1.30 1.31 1.29 0 0 0
09/12/2020
1.30
 226,660 1.27 1.31 1.27 4,940 0 0.0
08/12/2020
1.27
 97,820 1.27 1.28 1.26 0 0 0
07/12/2020
1.27
 91,480 1.25 1.27 1.25 0 0 0
04/12/2020
1.25
 214,710 1.26 1.27 1.25 0 0 0
03/12/2020
1.26
 154,580 1.25 1.26 1.24 0 0 0
02/12/2020
1.25
 84,920 1.24 1.26 1.24 0 0 0
01/12/2020
1.24
 158,980 1.25 1.25 1.21 0 0 0
30/11/2020
1.25
 88,720 1.25 1.25 1.24 0 0 0
27/11/2020
1.25
 81,970 1.27 1.27 1.24 0 0 0
26/11/2020
1.27
 63,360 1.26 1.28 1.25 0 0 0
25/11/2020
1.26
 166,190 1.24 1.26 1.24 0 0 0
24/11/2020
1.24
 166,820 1.26 1.27 1.23 0 0 0
23/11/2020
1.26
 110,780 1.25 1.26 1.23 0 0 0
20/11/2020
1.25
 93,860 1.27 1.28 1.24 0 0 0
19/11/2020
1.27
 154,510 1.24 1.29 1.25 0 0 0
18/11/2020
1.24
 120,440 1.23 1.24 1.21 0 0 0
17/11/2020
1.23
 154,860 1.24 1.24 1.21 0 0 0
16/11/2020
1.24
 50,980 1.25 1.25 1.23 0 0 0
13/11/2020
1.25
 63,340 1.24 1.25 1.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |