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)
30/11/2017
12.40
 1,590,890 12.40 12.40 12.10 0 0 0
29/11/2017
12.40
 191,790 12.40 12.40 12.25 0 0 0
28/11/2017
12.40
 134,130 12.45 12.45 12.15 0 0 0
27/11/2017
12.45
 232,310 12.40 12.45 12.10 0 0 0
24/11/2017
12.40
 471,290 12.40 12.40 12.15 0 0 0
23/11/2017
12.40
 208,880 12.40 12.40 12.20 0 0 0
22/11/2017
12.40
 316,770 12.40 12.50 12.05 0 0 0
21/11/2017
12.40
 224,990 12.55 12.55 12.10 0 0 0
20/11/2017
12.55
 248,090 12.50 12.55 12.20 0 0 0
17/11/2017
12.50
 317,360 12.45 12.60 12.10 10 0 0.0
16/11/2017
12.45
 275,280 12.40 12.60 12.20 0 0 0
15/11/2017
12.40
 213,750 12.40 12.40 12.20 0 0 0
14/11/2017
12.40
 152,830 12.40 12.40 12.10 0 0 0
13/11/2017
12.40
 148,640 12.40 12.40 12.10 0 0 0
10/11/2017
12.40
 300,250 12.40 12.40 12.10 0 0 0
09/11/2017
12.40
 229,570 12.40 12.40 12.05 0 0 0
08/11/2017
12.40
 531,560 12.40 12.40 12 0 0 0
07/11/2017
12.40
 330,070 12.40 12.40 12.25 0 10,000 -0.1
06/11/2017
12.40
 198,730 12.40 12.40 11.75 0 0 0
03/11/2017
12.40
 319,320 12.30 12.40 11.70 0 0 0
02/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
02/11/2017
12.30
 255,180 11.80 12.30 11.40 0 0 0
01/11/2017
11.80
 1,638,730 11.90 11.99 11.08 0 0 0
31/10/2017
11.90
 1,794,050 12.23 12.47 11.42 0 0 0
30/10/2017
12.23
 1,928,230 12.42 12.42 11.56 0 0 0
27/10/2017
12.42
 1,862,920 13.00 13.05 12.14 0 0 0
26/10/2017
13.00
 876,770 13.81 14.10 12.86 0 0 0
25/10/2017
13.81
 2,947,840 14.05 14.87 13.10 10,000 0 0.2
24/10/2017
14.05
 192,400 14.01 14.05 13.86 0 0 0
23/10/2017
14.01
 340,090 14.01 14.05 13.91 0 0 0
20/10/2017
14.01
 1,481,340 13.96 14.44 13.67 0 0 0
19/10/2017
13.96
 207,250 13.96 14.01 13.86 0 0 0
18/10/2017
13.96
 181,390 13.96 14.01 13.91 0 0 0
17/10/2017
13.96
 464,690 14.01 14.05 13.67 0 0 0
16/10/2017
14.01
 919,450 13.86 14.15 13.72 0 0 0
13/10/2017
13.86
 679,060 13.86 13.91 13.81 0 0 0
12/10/2017
13.86
 768,840 13.77 13.86 13.67 0 0 0
11/10/2017
13.77
 796,450 13.72 14.05 13.67 0 0 0
10/10/2017
13.72
 280,060 13.67 13.77 13.57 0 0 0
09/10/2017
13.67
 237,990 13.72 13.72 13.57 0 0 0
06/10/2017
13.72
 394,780 13.62 13.81 13.57 0 0 0
05/10/2017
13.62
 251,840 13.57 13.62 13.53 0 0 0
04/10/2017
13.57
 317,780 13.57 13.57 13.48 0 0 0
03/10/2017
13.57
 633,570 13.57 13.62 13.43 0 0 0
02/10/2017
13.57
 414,120 13.48 13.62 13.43 0 0 0
29/09/2017
13.48
 598,450 13.67 13.67 13.29 0 0 0
28/09/2017
13.67
 246,070 13.67 13.72 13.57 0 0 0
27/09/2017
13.67
 534,330 13.72 13.81 13.53 0 0 0
26/09/2017
13.72
 346,170 13.77 13.81 13.53 0 0 0
25/09/2017
13.77
 1,132,450 13.81 13.91 13.48 0 0 0
22/09/2017
13.81
 1,191,860 13.77 14.15 13.53 0 0 0
21/09/2017
13.77
 730,070 13.86 13.86 13.43 0 0 0
20/09/2017
13.86
 836,600 13.72 13.91 13.62 0 0 0
19/09/2017
13.72
 447,440 13.77 13.81 13.57 0 0 0
18/09/2017
13.77
 575,160 13.62 13.91 13.57 0 0 0
15/09/2017
13.62
 336,220 13.72 13.81 13.53 0 0 0
14/09/2017
13.72
 523,150 13.91 13.96 13.62 0 0 0
13/09/2017
13.91
 1,646,530 13.86 13.96 13.57 0 0 0
12/09/2017
13.86
 3,138,400 13.67 13.86 13.43 0 0 0
11/09/2017
13.67
 254,030 14.10 14.10 13.67 0 10 -0.0
08/09/2017
14.10
 577,590 14.63 14.63 14.01 0 0 0
07/09/2017
14.63
 2,337,270 14.73 15.30 14.01 0 0 0
06/09/2017
14.73
 2,820,950 13.77 14.73 13.67 10 0 0.0
05/09/2017
13.77
 442,790 13.77 13.77 13.53 0 0 0
01/09/2017
13.77
 275,370 13.81 13.86 13.72 0 0 0
31/08/2017
13.81
 194,760 13.81 13.91 13.72 0 0 0
30/08/2017
13.81
 251,850 13.77 13.91 13.62 0 0 0
29/08/2017
13.77
 472,200 13.77 13.81 13.57 0 0 0
28/08/2017
13.77
 293,130 13.67 13.81 13.62 0 0 0
25/08/2017
13.67
 358,180 13.67 13.81 13.62 0 0 0
24/08/2017
13.67
 298,960 13.77 13.86 13.43 0 0 0
23/08/2017
13.77
 302,330 13.86 13.96 13.67 0 0 0
22/08/2017
13.86
 267,190 13.77 13.91 13.72 0 0 0
21/08/2017
13.77
 269,090 13.72 13.81 13.62 0 0 0
18/08/2017
13.72
 320,720 13.67 13.81 13.62 0 0 0
17/08/2017
13.67
 529,800 13.72 13.72 13.57 0 0 0
16/08/2017
13.72
 250,040 13.72 13.81 13.62 0 0 0
15/08/2017
13.72
 261,300 13.67 13.81 13.62 0 0 0
14/08/2017
13.67
 634,050 13.81 13.91 13.57 0 0 0
11/08/2017
13.81
 1,152,370 13.77 14.05 13.62 0 0 0
10/08/2017
13.77
 331,390 13.72 13.86 13.53 0 0 0
09/08/2017
13.72
 461,260 13.57 13.72 13.38 0 0 0
08/08/2017
13.57
 425,200 13.72 13.72 13.43 0 0 0
07/08/2017
13.72
 901,240 13.91 14.20 13.53 0 0 0
04/08/2017
13.91
 1,270,820 13.38 13.96 13.19 0 0 0
03/08/2017
13.38
 435,440 13.14 13.38 13.00 0 0 0
02/08/2017
13.14
 1,045,830 12.66 13.14 12.62 0 0 0
01/08/2017
12.66
 305,320 12.47 12.66 12.33 0 0 0
31/07/2017
12.47
 214,180 12.33 12.47 12.33 0 0 0
28/07/2017
12.33
 230,120 12.23 12.33 12.09 0 80 -0.0
27/07/2017
12.23
 186,460 12.28 12.38 12.14 0 0 0
26/07/2017
12.28
 209,970 12.18 12.38 12.09 0 0 0
25/07/2017
12.18
 242,420 12.09 12.18 11.99 0 0 0
24/07/2017
12.09
 594,520 12.23 12.23 11.85 0 0 0
21/07/2017
12.23
 568,830 12.14 12.28 11.80 0 0 0
20/07/2017
12.14
 722,500 12.47 12.47 11.85 0 0 0
19/07/2017
12.47
 679,950 13.05 13.24 12.47 0 0 0
18/07/2017
13.05
 2,139,010 12.90 13.72 12.66 0 0 0
17/07/2017
12.90
 1,743,130 12.09 12.90 12.04 0 0 0
14/07/2017
12.09
 177,780 12.23 12.28 12.04 0 0 0
13/07/2017
12.23
 150,050 12.28 12.28 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |