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
(2025-11-28) 		-0.10 -14.29% 974,900 1,000 0.0
0.50
0.70
0.60
3 tháng
(2025-10-29) 		0 0% 1,374,000 1,000 0.0
0.50
0.70
0.60
6 tháng
(2025-07-31) 		-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
(2024-02-07) 		-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
(2021-02-22) 		-1.24 -67.39% 435,563,078 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)
12/11/2018
15.20
 992,770 15.30 15.30 15.20 0 0 0
09/11/2018
15.30
 926,600 15.50 15.50 15.30 0 0 0
08/11/2018
15.50
 1,075,550 15.40 15.55 15.30 0 0 0
07/11/2018
15.40
 920,150 15.40 15.45 15.30 0 0 0
06/11/2018
15.40
 971,450 15.40 15.55 15.40 0 0 0
05/11/2018
15.40
 1,758,370 14.95 15.45 14.85 0 0 0
02/11/2018
14.95
 852,700 14.90 14.95 14.85 0 0 0
01/11/2018
14.90
 862,420 14.95 14.95 14.85 0 0 0
31/10/2018
14.95
 911,100 15 15 14.85 0 0 0
30/10/2018
15
 1,148,430 14.95 15 14.90 0 0 0
29/10/2018
14.95
 1,218,500 14.95 14.95 14.85 0 0 0
26/10/2018
14.95
 1,449,380 14.90 15.10 14.85 0 0 0
25/10/2018
14.90
 1,125,780 15 15 14.70 0 0 0
24/10/2018
15
 1,229,870 15.20 15.25 14.90 0 0 0
23/10/2018
15.20
 1,082,210 15.30 15.30 15.15 0 0 0
22/10/2018
15.30
 1,009,400 15.40 15.40 15.15 0 0 0
19/10/2018
15.40
 650,840 15.45 15.45 15.20 0 0 0
18/10/2018
15.45
 522,440 15.45 15.55 15.40 0 0 0
17/10/2018
15.45
 592,850 15.50 15.60 15.45 0 0 0
16/10/2018
15.50
 594,920 15.50 15.55 15.45 0 0 0
15/10/2018
15.50
 443,320 15.50 15.55 15.40 0 0 0
12/10/2018
15.50
 614,540 15.50 15.55 15.40 0 0 0
11/10/2018
15.50
 869,050 15.50 15.50 15.35 0 70 -0.0
10/10/2018
15.50
 794,350 15.50 15.55 15 0 0 0
09/10/2018
15.50
 543,880 15.55 15.60 15.45 0 0 0
08/10/2018
15.55
 1,178,130 15.55 15.80 15.50 0 0 0
05/10/2018
15.55
 193,140 15.55 15.60 15.45 0 0 0
04/10/2018
15.55
 203,070 15.50 15.55 15.50 0 0 0
03/10/2018
15.50
 399,050 15.85 15.85 15.40 0 0 0
02/10/2018
15.85
 610,200 16 16.15 15.85 0 0 0
01/10/2018
16
 1,099,160 15.60 16.05 15.55 0 0 0
28/09/2018
15.60
 1,208,150 15.20 15.65 15.20 0 0 0
27/09/2018
15.20
 1,079,340 15.20 15.25 15.10 0 0 0
26/09/2018
15.20
 463,550 15.30 15.30 15.15 0 0 0
25/09/2018
15.30
 608,120 15.50 15.55 15.20 0 0 0
24/09/2018
15.50
 466,160 15.50 15.50 15.25 23,850 0 0.4
21/09/2018
15.50
 425,330 15.65 15.75 15.45 0 0 0
20/09/2018
15.65
 1,225,660 15.30 15.70 15.30 0 0 0
19/09/2018
15.30
 792,570 15.20 15.30 15.10 11,020 0 0.2
18/09/2018
15.20
 1,145,340 15.10 15.20 15 0 0 0
17/09/2018
15.10
 919,960 15.10 15.15 15.10 0 0 0
14/09/2018
15.10
 1,370,800 15.10 15.10 15 0 0 0
13/09/2018
15.10
 1,021,840 15.05 15.15 15.05 0 0 0
12/09/2018
15.05
 1,388,410 15 15.05 15 0 0 0
11/09/2018
15
 1,269,040 15 15.05 14.80 0 0 0
10/09/2018
15
 1,475,150 15 15.10 14.90 0 0 0
07/09/2018
15
 1,638,530 15 15 14.85 0 0 0
06/09/2018
15
 1,617,450 15.05 15.15 14.90 0 0 0
05/09/2018
15.05
 1,544,540 15 15.20 14.90 0 0 0
04/09/2018
15
 1,701,580 15 15 14.90 0 0 0
31/08/2018
15
 2,049,430 15 15.05 14.45 0 0 0
30/08/2018
15
 1,094,660 15 15.05 14.85 0 0 0
29/08/2018
15
 1,293,290 15.05 15.10 14.95 0 0 0
28/08/2018
15.05
 1,148,620 15 15.15 15 0 0 0
27/08/2018
15
 1,259,570 15 15.05 14.90 0 0 0
24/08/2018
15
 1,306,400 15.40 15.40 14.85 0 0 0
23/08/2018
15.40
 1,237,080 15.40 15.45 15.30 0 0 0
22/08/2018
15.40
 1,079,310 15.40 15.50 15.35 0 0 0
21/08/2018
15.40
 2,050,710 15.05 15.45 15.05 0 0 0
20/08/2018
15.05
 2,173,060 15 15.05 14.90 0 0 0
17/08/2018
15
 1,959,150 15 15.05 14.95 0 0 0
16/08/2018
15
 1,528,260 15 15.10 14.95 0 0 0
15/08/2018
15
 1,513,390 15 15.10 14.90 0 0 0
14/08/2018
15
 1,408,370 15 15.05 14.95 0 0 0
13/08/2018
15
 1,663,920 14.95 15 14.90 0 0 0
10/08/2018
14.95
 1,227,320 14.95 15 14.90 0 0 0
09/08/2018
14.95
 1,095,190 15 15.05 14.85 0 0 0
08/08/2018
15
 1,001,820 15 15 14.90 0 0 0
07/08/2018
15
 1,054,270 15 15.05 14.90 0 0 0
06/08/2018
15
 747,220 15.05 15.05 14.85 0 0 0
03/08/2018
15.05
 814,260 15.05 15.20 14.95 0 0 0
02/08/2018
15.05
 700,130 15 15.05 14.80 0 0 0
01/08/2018
15
 950,980 15 15 14.85 0 0 0
31/07/2018
15
 1,249,400 15.40 15.40 14.35 0 0 0
30/07/2018
15.40
 387,780 16.45 16.45 15.30 0 0 0
27/07/2018
16.45
 85,780 17.65 17.65 16.45 0 0 0
26/07/2018
17.65
 1,136,210 18.95 19.10 17.65 0 0 0
25/07/2018
18.95
 1,861,110 17.75 18.95 17.65 0 0 0
24/07/2018
17.75
 1,756,790 16.60 17.75 16.40 0 0 0
23/07/2018
16.60
 1,071,320 16.20 16.60 16 0 0 0
20/07/2018
16.20
 240,650 16.15 16.20 16 0 0 0
19/07/2018
16.15
 660,440 16 16.15 15.90 0 0 0
18/07/2018
16
 1,113,210 16.25 16.25 16 0 0 0
17/07/2018
16.25
 654,750 16.20 16.25 16.20 0 0 0
16/07/2018
16.20
 516,230 16.20 16.25 16 0 0 0
13/07/2018
16.20
 688,890 16.15 16.20 16 0 0 0
12/07/2018
16.15
 498,470 16.10 16.15 16 0 0 0
11/07/2018
16.10
 650,060 16.05 16.10 15.90 0 0 0
10/07/2018
16.05
 282,790 16 16.10 16 0 0 0
09/07/2018
16
 480,270 16 16.05 16 0 0 0
06/07/2018
16
 227,410 15.90 16 15.75 0 0 0
05/07/2018
15.90
 484,640 15.90 15.90 15.40 0 0 0
04/07/2018
15.90
 240,310 15.85 16 15.20 0 100 -0.0
03/07/2018
15.85
 652,530 16.05 16.05 15.30 0 200 -0.0
02/07/2018
16.05
 1,369,060 16.50 16.50 16.05 0 0 0
29/06/2018
16.50
 1,213,270 16.55 16.75 16.35 0 0 0
28/06/2018
16.55
 978,780 16.20 16.60 16.20 300 0 0.0
27/06/2018
16.20
 410,920 16.05 16.20 15.90 0 0 0
26/06/2018
16.05
 1,856,330 16 16.05 15.70 0 0 0
25/06/2018
16
 949,320 16.15 16.15 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |