CTCP Đầu tư và Phát triển Đức Quân (ftm)

0.70
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
(2025-11-05) 		0 0% 93,200 0 0
0.70
0.70
0.70
2 tháng
(2025-10-06) 		0 0% 908,400 0 0
0.60
0.70
0.70
3 tháng
(2025-09-08) 		0.10 16.67% 1,972,100 2,900 0.0
0.60
0.80
0.70
6 tháng
(2025-06-09) 		0.10 16.67% 6,929,200 11,700 0.0
0.60
0.90
0.70
12 tháng
(2024-12-10) 		0 0% 14,687,648 29,400 0.0
0.60
0.90
0.70
24 tháng
(2023-12-18) 		0.20 40% 30,719,843 154,400 0.1
0.50
1.20
0.70
36 tháng
(2022-12-21) 		-0.90 -56.25% 61,933,370 152,900 0.1
0.50
1.80
0.70
60 tháng
(2020-12-31) 		-0.72 -50.70% 451,945,718 165,120 1.8
0.50
9.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
24.80
 1,076,280 24.40 24.80 24.35 0 0 0
15/07/2019
24.40
 994,840 24.15 24.40 23.95 0 0 0
12/07/2019
24.15
 720,430 24.50 24.55 23.95 1,500 0 0.0
11/07/2019
24.50
 668,420 25 25.10 24.20 0 0 0
10/07/2019
25
 829,350 25 25.40 24.80 0 0 0
09/07/2019
25
 1,041,040 24.70 25 24.50 0 0 0
08/07/2019
24.70
 976,080 24.50 24.80 24.40 0 1,000 -0.0
05/07/2019
24.50
 951,090 24.15 24.50 23.85 0 1,000 -0.0
04/07/2019
24.15
 723,600 23.80 24.15 23.75 0 1,000 -0.0
03/07/2019
23.80
 682,460 23.65 23.85 23.65 0 0 0
02/07/2019
23.65
 692,960 23.65 23.75 23.60 0 0 0
01/07/2019
23.65
 671,440 23.80 23.80 23.20 0 0 0
28/06/2019
23.80
 642,680 23.80 23.80 23.60 3,000 0 0.1
27/06/2019
23.80
 803,020 24.15 24.25 23.80 0 0 0
26/06/2019
24.15
 826,690 23.90 24.25 23.90 0 0 0
25/06/2019
23.90
 973,050 24.10 24.10 23.85 0 1,000 -0.0
24/06/2019
24.10
 971,990 23.60 24.10 23.55 0 4,000 -0.1
21/06/2019
23.60
 814,470 23.55 23.70 23.50 0 2,000 -0.0
20/06/2019
23.55
 922,040 23.60 23.85 23.45 0 0 0
19/06/2019
23.60
 709,800 23.80 23.95 23.60 0 0 0
18/06/2019
23.80
 757,940 23.95 24 23.70 0 0 0
17/06/2019
23.95
 698,860 23.95 24 23.75 0 0 0
14/06/2019
23.95
 699,090 23.80 24.15 23.70 6,000 0 0.1
13/06/2019
23.80
 716,660 23.80 23.80 23.25 0 1,000 -0.0
12/06/2019
23.80
 624,120 23.80 24.10 23.50 0 0 0
11/06/2019
23.80
 615,260 23.90 23.95 23.50 0 0 0
10/06/2019
23.90
 743,660 23.95 24.30 23.55 0 9,000 -0.2
07/06/2019
23.95
 1,003,640 23.40 23.95 23.30 0 0 0
06/06/2019
23.40
 694,540 23.40 23.50 23.25 0 0 0
05/06/2019
23.40
 791,370 23.40 23.50 23.15 9,000 0 0.2
04/06/2019
23.40
 701,980 23.25 23.40 23 0 2,460 -0.1
03/06/2019
23.25
 853,730 23.30 23.40 22.95 0 0 0
31/05/2019
23.30
 763,680 23.55 23.60 23.15 0 0 0
30/05/2019
23.55
 682,300 24 24 23.45 0 0 0
29/05/2019
24
 750,830 24.90 24.90 24 0 5,540 -0.1
28/05/2019
24.90
 1,067,470 25.15 25.45 24.45 800 0 0.0
27/05/2019
25.15
 1,431,710 23.55 25.15 23.35 2,300 0 0.1
24/05/2019
23.55
 718,670 23.25 24 23.20 8,500 0 0.2
23/05/2019
23.25
 688,270 23.40 23.50 23 0 0 0
22/05/2019
23.40
 788,080 24.15 24.15 23.30 0 0 0
21/05/2019
24.15
 731,060 24.25 24.25 23.85 400 500 -0.0
20/05/2019
24.25
 657,740 23.75 24.25 23.70 0 400 -0.0
17/05/2019
23.75
 1,242,040 22.55 23.75 22.35 0 2,500 -0.1
16/05/2019
22.55
 676,330 22.75 22.75 22.45 0 0 0
15/05/2019
22.75
 770,120 22.75 22.90 22.35 0 0 0
14/05/2019
22.75
 843,840 22.80 22.90 22.35 3,000 0 0.1
13/05/2019
22.80
 681,050 22.35 23.10 22.35 0 0 0
10/05/2019
22.35
 619,040 22.35 22.40 22.10 0 0 0
09/05/2019
22.35
 701,750 23 23 22 0 0 0
08/05/2019
23
 1,027,870 22.55 23.15 22.45 0 500 -0.0
07/05/2019
22.55
 1,108,430 21.80 22.55 21.65 0 6,500 -0.1
06/05/2019
21.80
 873,820 21.45 21.85 20.80 0 0 0
03/05/2019
21.45
 975,740 20.95 21.45 20.75 0 3,000 -0.1
02/05/2019
20.95
 718,880 20.80 21.10 20.70 5,000 0 0.1
26/04/2019
20.80
 683,430 20.90 20.90 20.65 0 0 0
25/04/2019
20.90
 744,770 20.95 21.15 20.70 5,000 0 0.1
24/04/2019
20.95
 923,780 20.50 20.95 20.20 0 5,000 -0.1
23/04/2019
20.50
 723,350 20.70 20.75 20.40 0 5,000 -0.1
22/04/2019
20.70
 724,580 20.80 20.80 20.50 0 0 0
19/04/2019
20.80
 742,410 20.80 21 20.60 5,000 0 0.1
18/04/2019
20.80
 1,048,720 20.50 20.95 20.45 5,000 0 0.1
17/04/2019
20.50
 772,830 20.70 20.70 20.45 0 35,490 -0.7
16/04/2019
20.70
 717,900 20.80 20.85 20.40 0 0 0
12/04/2019
20.80
 736,310 21.15 21.15 20.10 0 0 0
11/04/2019
21.15
 708,640 22 22 21.05 0 13,420 -0.3
10/04/2019
22
 1,364,040 21.35 22 20.65 0 0 0
09/04/2019
21.35
 1,188,020 20.30 21.35 20.20 15,000 0 0.3
08/04/2019
20.30
 1,056,560 20 20.30 19.70 440 0 0.0
05/04/2019
20
 1,021,820 19.55 20 19.15 0 0 0
04/04/2019
19.55
 758,760 19.70 19.70 18.95 0 600 -0.0
03/04/2019
19.70
 828,760 19.85 19.85 19 0 0 0
02/04/2019
19.85
 784,720 20.20 20.25 19 0 0 0
01/04/2019
20.20
 1,146,640 20.50 21.15 20.20 100 0 0.0
29/03/2019
20.50
 1,673,410 19.55 20.50 19.40 510 0 0.0
28/03/2019
19.55
 1,518,410 19 19.55 18.70 0 0 0
27/03/2019
19
 1,489,460 18.50 19 18.45 0 0 0
26/03/2019
18.50
 1,287,320 18.50 18.50 18.25 0 0 0
25/03/2019
18.50
 1,546,280 18.50 18.50 18.20 0 0 0
22/03/2019
18.50
 1,326,040 18.50 18.55 18.20 0 0 0
21/03/2019
18.50
 1,441,760 18.50 18.50 18.25 0 10 -0.0
20/03/2019
18.50
 1,345,030 18.50 18.50 17.25 0 0 0
19/03/2019
18.50
 1,366,560 18.50 18.60 18.30 0 0 0
18/03/2019
18.50
 1,263,550 18.60 18.60 18.35 0 20 -0.0
15/03/2019
18.60
 1,197,680 18.60 18.60 18 0 0 0
14/03/2019
18.60
 1,218,770 18.60 18.60 18.25 0 0 0
13/03/2019
18.60
 1,332,250 17.45 18.60 16.40 0 0 0
12/03/2019
17.45
 1,327,760 18.35 18.35 17.40 0 960 -0.0
11/03/2019
18.35
 1,491,680 18.40 18.40 18.25 0 0 0
08/03/2019
18.40
 2,593,750 18.10 18.40 18.05 0 0 0
07/03/2019
18.10
 2,810,870 17.45 18.30 17.80 20 0 0.0
06/03/2019
17.45
 2,202,940 16.35 17.45 16.35 0 0 0
05/03/2019
16.35
 1,615,520 16.25 16.35 16.05 0 0 0
04/03/2019
16.25
 1,187,340 16.25 16.25 15.80 0 0 0
01/03/2019
16.25
 1,778,210 16.25 16.25 15.70 0 0 0
28/02/2019
16.25
 1,164,030 16.55 16.55 16.10 0 0 0
27/02/2019
16.55
 1,199,410 16.75 16.75 16.50 0 0 0
26/02/2019
16.75
 1,494,400 16.35 16.90 16.25 0 0 0
25/02/2019
16.35
 1,456,720 15.40 16.35 15.35 0 0 0
22/02/2019
15.40
 1,358,920 14.90 15.40 14.85 0 0 0
21/02/2019
14.90
 1,186,070 14.90 14.90 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |