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
(2026-02-11) 		-0.10 -16.67% 597,800 0 0
0.50
0.60
0.60
2 tháng
(2026-01-12) 		-0.10 -16.67% 1,200,200 2,300 0.0
0.50
0.70
0.60
3 tháng
(2025-12-15) 		-0.20 -28.57% 1,545,300 2,300 0.0
0.50
0.70
0.60
6 tháng
(2025-09-15) 		-0.20 -28.57% 2,767,800 6,200 0.0
0.50
0.80
0.60
12 tháng
(2025-03-18) 		-0.20 -28.57% 11,679,100 20,500 0.0
0.50
0.90
0.60
24 tháng
(2024-03-25) 		-0.30 -37.50% 27,957,713 108,700 0.1
0.50
1.20
0.60
36 tháng
(2023-03-29) 		-0.90 -64.29% 54,247,536 159,000 0.1
0.50
1.50
0.60
60 tháng
(2021-04-08) 		-2.80 -84.85% 420,474,678 206,620 2.0
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)
20/12/2018
15.40
 924,870 15.45 15.45 15.35 0 0 0
19/12/2018
15.45
 1,461,350 15.40 15.45 15.35 0 0 0
18/12/2018
15.40
 1,203,600 15.45 15.50 15.30 0 0 0
17/12/2018
15.45
 938,870 15.50 15.50 15.30 0 0 0
14/12/2018
15.50
 1,691,980 15.15 15.50 15 0 0 0
13/12/2018
15.15
 1,049,030 15.20 15.20 15.10 0 0 0
12/12/2018
15.20
 1,120,040 15.15 15.20 14.90 0 0 0
11/12/2018
15.15
 1,214,550 15.10 15.20 15.05 0 0 0
10/12/2018
15.10
 969,930 15.10 15.15 15 0 0 0
07/12/2018
15.10
 1,149,210 15.15 15.15 15.05 0 0 0
06/12/2018
15.15
 1,134,590 15.15 15.15 15.10 0 0 0
05/12/2018
15.15
 1,107,870 15.15 15.15 15.10 0 0 0
04/12/2018
15.15
 980,550 15.20 15.25 15.05 0 0 0
03/12/2018
15.20
 1,010,720 15.20 15.25 15.15 0 0 0
30/11/2018
15.20
 1,017,950 15.20 15.25 15.10 0 0 0
29/11/2018
15.20
 943,860 15.20 15.20 15.10 0 0 0
28/11/2018
15.20
 945,990 15.20 15.25 15.05 0 0 0
27/11/2018
15.20
 935,680 15.10 15.20 15 0 0 0
26/11/2018
15.10
 902,050 15.10 15.20 15 0 0 0
23/11/2018
15.10
 970,840 15 15.20 14.95 0 0 0
22/11/2018
15
 1,260,480 15 15.10 14.90 0 0 0
21/11/2018
15
 1,055,490 15.10 15.20 15 0 0 0
20/11/2018
15.10
 1,231,080 15.10 15.20 15 0 0 0
19/11/2018
15.10
 918,960 15.10 15.20 15 0 0 0
16/11/2018
15.10
 1,084,040 15.20 15.20 15.10 0 0 0
15/11/2018
15.20
 963,250 15.25 15.30 15.15 0 0 0
14/11/2018
15.25
 965,110 15.20 15.30 15.10 0 0 0
13/11/2018
15.20
 1,114,920 15.20 15.30 15.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |