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)
22/06/2018
16.15
 969,750 16.70 16.70 16.15 0 0 0
21/06/2018
16.70
 831,350 16.30 16.70 16.20 0 0 0
20/06/2018
16.30
 1,693,480 15.50 16.35 15.40 0 0 0
19/06/2018
15.50
 939,390 15.45 15.50 15.30 0 0 0
18/06/2018
15.45
 1,013,050 15.40 15.45 15.35 0 0 0
15/06/2018
15.40
 599,580 15.65 15.65 15.25 0 0 0
14/06/2018
15.65
 787,080 15.70 15.85 15.60 0 0 0
13/06/2018
15.70
 645,340 15.60 15.70 15.50 0 0 0
12/06/2018
15.60
 978,970 15.15 15.60 15.05 0 0 0
11/06/2018
15.15
 1,477,380 15 15.15 15.05 0 0 0
08/06/2018
15
 522,940 15.05 15.05 15 0 0 0
07/06/2018
15.05
 854,720 15.05 15.05 14.95 0 0 0
06/06/2018
15.05
 674,780 15.05 15.05 14.95 0 0 0
05/06/2018
15.05
 1,282,730 14.95 15.05 14.85 0 0 0
04/06/2018
14.95
 1,770,980 14.95 15 14.95 0 0 0
01/06/2018
14.95
 1,785,280 14.95 15 14.90 0 0 0
31/05/2018
14.95
 1,878,220 14.90 15 14.90 0 0 0
30/05/2018
14.90
 1,356,060 15 15 14.90 0 0 0
29/05/2018
15
 828,870 15 15 14.80 0 0 0
28/05/2018
15
 955,820 15 15.05 14.85 0 0 0
25/05/2018
15
 656,440 15 15.05 14.90 0 0 0
24/05/2018
15
 1,131,140 14.95 15.05 14.95 0 0 0
23/05/2018
14.95
 1,346,800 14.90 15 14.90 0 0 0
22/05/2018
14.90
 1,820,120 14.85 14.90 14.80 0 0 0
21/05/2018
14.85
 1,239,040 14.90 15 14.85 0 0 0
18/05/2018
14.90
 1,318,850 14.90 14.95 14.85 0 0 0
17/05/2018
14.90
 992,170 14.95 14.95 14.70 0 0 0
16/05/2018
14.95
 1,061,130 15.10 15.10 14.90 0 0 0
15/05/2018
15.10
 1,109,710 15.05 15.15 15 0 0 0
14/05/2018
15.05
 990,000 15.05 15.05 15 0 0 0
11/05/2018
15.05
 1,006,870 15.05 15.10 15 0 0 0
10/05/2018
15.05
 924,260 15.10 15.15 15.05 0 0 0
09/05/2018
15.10
 713,160 15.10 15.20 15.10 0 0 0
08/05/2018
15.10
 733,080 15.10 15.10 15.05 0 0 0
07/05/2018
15.10
 689,950 15.15 15.20 15.05 0 0 0
04/05/2018
15.15
 653,750 15.05 15.20 15 0 0 0
03/05/2018
15.05
 614,710 15.15 15.15 15 0 0 0
02/05/2018
15.15
 361,300 15.20 15.25 15.15 0 0 0
27/04/2018
15.20
 572,310 15.35 15.35 15.15 0 0 0
26/04/2018
15.35
 508,350 15.35 15.40 15.35 0 0 0
24/04/2018
15.35
 288,740 15.35 15.45 15.35 0 0 0
23/04/2018
15.35
 371,560 15.35 15.40 15.20 0 0 0
20/04/2018
15.35
 209,460 15.30 15.35 15.20 0 0 0
19/04/2018
15.30
 391,270 15.30 15.30 15.15 0 3,000 -0.0
18/04/2018
15.30
 363,690 15.20 15.40 15.10 0 0 0
17/04/2018
15.20
 443,730 15.10 15.20 15.05 0 4,000 -0.1
16/04/2018
15.10
 160,610 15.20 15.20 15 0 0 0
13/04/2018
15.20
 335,560 15.25 15.25 15.05 0 0 0
12/04/2018
15.25
 201,720 15.65 15.65 15.20 0 0 0
11/04/2018
15.65
 757,810 15.70 15.75 15.50 0 0 0
10/04/2018
15.70
 1,032,880 15.20 15.70 15.15 7,000 0 0.1
09/04/2018
15.20
 387,330 15.20 15.30 15.10 0 0 0
06/04/2018
15.20
 360,530 15 15.20 14.95 0 0 0
05/04/2018
15
 1,514,430 15 15.10 14.95 0 0 0
04/04/2018
15
 212,810 15.10 15.10 14.85 0 0 0
03/04/2018
15.10
 1,310,580 15 15.10 15 0 0 0
02/04/2018
15
 366,580 14.80 15 14.70 0 0 0
30/03/2018
14.80
 578,100 14.50 14.85 14.30 0 10,000 -0.1
29/03/2018
14.50
 1,185,100 14.30 14.50 14.25 0 8,000 -0.1
28/03/2018
14.30
 253,620 14.35 14.40 14.20 0 0 0
27/03/2018
14.35
 260,730 14.55 14.60 14.35 0 0 0
26/03/2018
14.55
 304,080 14.60 14.65 14.50 0 0 0
23/03/2018
14.60
 697,090 14.60 14.80 14.05 0 0 0
22/03/2018
14.60
 704,270 14.45 14.60 14.30 8,000 0 0.1
21/03/2018
14.45
 228,880 14.45 14.45 14 0 5,000 -0.1
20/03/2018
14.45
 272,540 14.45 14.45 13.80 0 0 0
19/03/2018
14.45
 373,240 14 14.45 13.30 0 0 0
16/03/2018
14
 354,370 14.85 14.85 14 5,000 0 0.1
15/03/2018
14.85
 740,100 14.40 14.90 14.40 0 0 0
14/03/2018
14.40
 2,267,820 13.50 14.40 13.35 0 0 0
13/03/2018
13.50
 1,877,970 12.80 13.55 12.70 0 0 0
12/03/2018
12.80
 896,800 12.45 12.80 12.30 1,000 0 0.0
09/03/2018
12.45
 857,480 12.45 12.45 12.20 0 0 0
08/03/2018
12.45
 1,992,160 12.45 12.45 12.30 0 0 0
07/03/2018
12.45
 729,820 12.45 12.45 12.20 0 0 0
06/03/2018
12.45
 1,386,020 12.45 12.45 12.30 0 0 0
05/03/2018
12.45
 1,508,180 12.50 12.60 12.40 0 0 0
02/03/2018
12.50
 1,270,040 12.50 12.55 12.40 0 0 0
01/03/2018
12.50
 1,018,240 12.45 12.50 12.35 0 0 0
28/02/2018
12.45
 828,290 12.40 12.50 12.35 0 0 0
27/02/2018
12.40
 624,890 12.45 12.45 12.15 0 0 0
26/02/2018
12.45
 266,910 12.70 12.70 12.40 0 0 0
23/02/2018
12.70
 482,620 12.90 12.90 12.60 0 0 0
22/02/2018
12.90
 1,233,470 12.50 13 12.40 10,000 0 0.1
21/02/2018
12.50
 677,110 12.50 12.55 12.40 0 0 0
13/02/2018
12.50
 717,530 12.40 12.50 12.40 0 0 0
12/02/2018
12.40
 670,030 12.40 12.50 12.30 0 0 0
09/02/2018
12.40
 607,640 12.40 12.40 12.30 0 0 0
08/02/2018
12.40
 453,970 12.40 12.40 12.30 0 0 0
07/02/2018
12.40
 585,140 12.40 12.50 12.20 0 0 0
06/02/2018
12.40
 281,600 12.45 12.45 12.30 0 0 0
05/02/2018
12.45
 321,360 12.40 12.45 12.30 0 0 0
02/02/2018
12.40
 269,590 12.40 12.40 12.30 0 0 0
01/02/2018
12.40
 282,300 12.40 12.40 12.30 0 0 0
31/01/2018
12.40
 294,810 12.40 12.40 12.20 0 0 0
30/01/2018
12.40
 665,030 12.40 12.40 12.20 0 0 0
29/01/2018
12.40
 389,170 12.35 12.40 12.25 0 0 0
26/01/2018
12.35
 159,490 12.35 12.40 12.20 0 0 0
25/01/2018
12.35
 219,550 12.40 12.45 12.30 0 0 0
22/01/2018
12.40
 176,460 12.55 12.60 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |