CTCP Đầu tư và Phát triển Đức Quân (ftm)

0.50
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
(2026-05-13) 		0 0% 547,700 0 0
0.50
0.60
0.50
2 tháng
(2026-04-13) 		-0.10 -16.67% 937,200 0 0
0.50
0.60
0.50
3 tháng
(2026-03-16) 		-0.10 -16.67% 1,226,800 0 0
0.50
0.60
0.50
6 tháng
(2025-12-15) 		-0.20 -28.57% 2,887,900 2,300 0.0
0.50
0.70
0.50
12 tháng
(2025-06-17) 		-0.10 -16.67% 9,841,700 15,000 0.0
0.50
0.90
0.50
24 tháng
(2024-06-24) 		-0.60 -54.55% 23,196,193 89,500 0.1
0.50
1.10
0.50
36 tháng
(2023-06-28) 		-0.70 -58.33% 43,981,185 153,600 0.1
0.50
1.20
0.50
60 tháng
(2021-07-08) 		-2.51 -83.39% 365,697,778 82,820 1.6
0.50
9.10
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
1.74
 266,320 1.63 1.74 1.74 0 0 0
08/06/2020
1.63
 1,204,700 1.53 1.63 1.53 10,000 0 0.0
05/06/2020
1.53
 350,320 1.54 1.55 1.46 0 0 0
04/06/2020
1.54
 306,540 1.58 1.60 1.50 15,000 0 0.0
03/06/2020
1.58
 136,280 1.58 1.59 1.50 0 0 0
02/06/2020
1.58
 551,490 1.53 1.63 1.53 39,760 0 0.1
01/06/2020
1.53
 547,560 1.46 1.55 1.47 0 0 0
29/05/2020
1.46
 212,460 1.41 1.49 1.37 0 0 0
28/05/2020
1.41
 200,060 1.44 1.44 1.40 0 1,000 -0.0
27/05/2020
1.44
 90,100 1.45 1.48 1.43 60 0 0
26/05/2020
1.45
 210,570 1.46 1.46 1.41 0 0 0
25/05/2020
1.46
 147,830 1.48 1.48 1.39 0 0 0
22/05/2020
1.48
 126,560 1.54 1.54 1.47 0 0 0
21/05/2020
1.54
 95,050 1.56 1.56 1.51 0 0 0
20/05/2020
1.56
 193,530 1.50 1.58 1.47 0 0 0
19/05/2020
1.50
 507,040 1.60 1.62 1.50 71,000 0 0.1
18/05/2020
1.60
 371,700 1.50 1.60 1.56 50,000 0 0.1
15/05/2020
1.50
 418,800 1.41 1.50 1.40 20,000 0 0.0
14/05/2020
1.41
 331,700 1.38 1.44 1.37 0 0 0
13/05/2020
1.38
 194,580 1.39 1.39 1.35 100 0 0.0
12/05/2020
1.39
 153,410 1.39 1.40 1.36 0 0 0
11/05/2020
1.39
 123,180 1.38 1.40 1.37 40 0 0
08/05/2020
1.38
 203,730 1.36 1.39 1.36 60 0 0.0
07/05/2020
1.36
 104,560 1.38 1.41 1.36 200 0 0.0
06/05/2020
1.38
 109,130 1.38 1.41 1.36 120 0 0.0
05/05/2020
1.38
 111,610 1.37 1.39 1.35 0 0 0
04/05/2020
1.37
 86,790 1.41 1.43 1.36 380 0 0.0
29/04/2020
1.41
 115,000 1.42 1.43 1.35 230 0 0.0
28/04/2020
1.42
 113,230 1.38 1.43 1.36 140 0 0.0
27/04/2020
1.38
 190,950 1.45 1.47 1.38 230 0 0.0
24/04/2020
1.45
 257,880 1.44 1.48 1.40 0 0 0
23/04/2020
1.44
 65,040 1.43 1.48 1.42 0 0 0
22/04/2020
1.43
 136,710 1.43 1.48 1.34 0 0 0
21/04/2020
1.43
 255,450 1.53 1.53 1.43 0 0 0
20/04/2020
1.53
 275,710 1.60 1.60 1.50 0 0 0
17/04/2020
1.60
 307,150 1.57 1.65 1.57 0 0 0
16/04/2020
1.57
 338,180 1.47 1.57 1.47 0 0 0
15/04/2020
1.47
 447,430 1.38 1.47 1.37 0 0 0
14/04/2020
1.38
 207,330 1.34 1.38 1.32 0 0 0
13/04/2020
1.34
 130,030 1.33 1.37 1.32 0 0 0
10/04/2020
1.33
 90,290 1.37 1.41 1.32 0 0 0
09/04/2020
1.37
 438,960 1.37 1.43 1.28 0 0 0
08/04/2020
1.37
 134,230 1.42 1.43 1.33 0 0 0
07/04/2020
1.42
 123,520 1.45 1.49 1.38 0 0 0
06/04/2020
1.45
 223,600 1.38 1.47 1.39 0 0 0
03/04/2020
1.38
 130,590 1.30 1.39 1.30 0 0 0
01/04/2020
1.30
 191,190 1.23 1.31 1.20 0 0 0
31/03/2020
1.23
 532,770 1.32 1.32 1.23 0 0 0
30/03/2020
1.32
 139,630 1.41 1.41 1.32 0 0 0
27/03/2020
1.41
 420,430 1.51 1.52 1.41 0 0 0
26/03/2020
1.51
 85,970 1.52 1.55 1.48 0 0 0
25/03/2020
1.52
 113,910 1.50 1.57 1.50 0 0 0
24/03/2020
1.50
 228,030 1.57 1.58 1.47 0 0 0
23/03/2020
1.57
 212,850 1.68 1.68 1.57 0 0 0
20/03/2020
1.68
 89,540 1.68 1.69 1.60 0 0 0
19/03/2020
1.68
 332,280 1.72 1.76 1.61 0 50 -0
18/03/2020
1.72
 362,870 1.61 1.72 1.70 0 0 0
17/03/2020
1.61
 280,230 1.51 1.61 1.48 0 0 0
16/03/2020
1.51
 640,560 1.57 1.57 1.48 0 0 0
13/03/2020
1.57
 647,460 1.68 1.68 1.57 0 80 -0.0
12/03/2020
1.68
 412,740 1.80 1.80 1.68 0 150 -0.0
11/03/2020
1.80
 236,230 1.84 1.91 1.74 0 0 0
10/03/2020
1.84
 378,860 1.86 1.90 1.73 0 40 -0
09/03/2020
1.86
 397,410 2 2 1.86 0 0 0
06/03/2020
2
 126,870 2 2.02 1.96 0 0 0
05/03/2020
2
 384,580 2.02 2.04 1.99 0 0 0
04/03/2020
2.02
 858,110 2.03 2.03 1.90 0 0 0
03/03/2020
2.03
 294,920 2.04 2.08 2 0 0 0
02/03/2020
2.04
 171,160 2.03 2.09 2.02 0 0 0
28/02/2020
2.03
 720,960 2 2.10 2 0 0 0
27/02/2020
2
 159,710 1.99 2.04 1.99 0 0 0
26/02/2020
1.99
 192,010 1.95 2.07 1.83 0 0 0
25/02/2020
1.95
 604,490 2.05 2.05 1.91 0 0 0
24/02/2020
2.05
 662,520 2.12 2.12 1.98 0 0 0
21/02/2020
2.12
 608,320 2.18 2.20 2.06 0 0 0
20/02/2020
2.18
 868,030 2.05 2.19 2.05 0 0 0
19/02/2020
2.05
 941,540 2.15 2.18 2.01 0 0 0
18/02/2020
2.15
 517,710 2.15 2.15 2 0 0 0
17/02/2020
2.15
 830,780 2.24 2.24 2.09 0 0 0
14/02/2020
2.24
 1,335,890 2.10 2.24 2.04 0 0 0
13/02/2020
2.10
 776,530 1.97 2.10 2.07 0 0 0
12/02/2020
1.97
 405,150 1.85 1.97 1.85 0 0 0
11/02/2020
1.85
 156,300 1.85 1.87 1.82 0 0 0
10/02/2020
1.85
 246,480 1.84 1.89 1.78 0 0 0
07/02/2020
1.84
 629,060 1.72 1.84 1.82 0 0 0
06/02/2020
1.72
 194,030 1.61 1.72 1.61 0 0 0
05/02/2020
1.61
 50,710 1.55 1.64 1.49 0 0 0
04/02/2020
1.55
 335,510 1.65 1.66 1.54 0 0 0
03/02/2020
1.65
 362,450 1.76 1.76 1.64 0 0 0
31/01/2020
1.76
 240,240 1.84 1.84 1.76 0 0 0
30/01/2020
1.84
 221,520 1.89 1.89 1.83 0 16,000 -0.0
22/01/2020
1.89
 134,090 1.89 1.98 1.80 0 0 0
21/01/2020
1.89
 223,540 1.77 1.89 1.74 0 0 0
20/01/2020
1.77
 127,740 1.83 1.83 1.72 0 0 0
17/01/2020
1.83
 173,540 1.84 1.85 1.80 0 0 0
16/01/2020
1.84
 196,030 1.91 1.91 1.84 0 0 0
15/01/2020
1.91
 200,240 1.93 1.95 1.90 0 0 0
14/01/2020
1.93
 218,960 1.97 1.97 1.90 0 0 0
13/01/2020
1.97
 85,390 1.96 1.97 1.93 0 0 0
10/01/2020
1.96
 131,470 1.93 1.99 1.90 0 950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |