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)
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
12/07/2017
12.28
 196,480 12.28 12.42 12.23 0 0 0
11/07/2017
12.28
 428,910 12.18 12.33 11.99 0 0 0
10/07/2017
12.18
 194,930 12.18 12.28 12.04 0 0 0
07/07/2017
12.18
 148,970 12.23 12.28 12.09 0 0 0
06/07/2017
12.23
 204,680 12.09 12.23 12.04 0 0 0
05/07/2017
12.09
 162,040 12.18 12.33 12.04 0 0 0
04/07/2017
12.18
 158,680 12.14 12.23 11.99 0 0 0
03/07/2017
12.14
 163,090 12.14 12.18 11.99 0 0 0
30/06/2017
12.14
 196,990 12.09 12.23 12.04 0 0 0
29/06/2017
12.09
 176,790 12.18 12.23 11.99 0 0 0
28/06/2017
12.18
 296,340 12.28 12.38 12.09 10 0 0.0
27/06/2017
12.28
 273,040 12.18 12.38 12.09 0 0 0
26/06/2017
12.18
 304,380 12.14 12.18 11.94 0 0 0
23/06/2017
12.14
 252,380 12.28 12.38 12.04 0 0 0
22/06/2017
12.28
 417,660 12.47 12.66 12.23 60 0 0.0
21/06/2017
12.47
 566,940 12.23 12.57 12.09 0 0 0
20/06/2017
12.23
 613,550 11.80 12.33 11.70 0 0 0
19/06/2017
11.80
 163,120 11.80 11.90 11.70 0 0 0
16/06/2017
11.80
 155,720 11.85 11.90 11.75 0 0 0
15/06/2017
11.85
 158,250 11.90 11.94 11.70 0 0 0
14/06/2017
11.90
 278,490 11.80 11.94 11.66 0 0 0
13/06/2017
11.80
 188,770 11.94 11.99 11.66 0 0 0
12/06/2017
11.94
 409,240 11.75 12.09 11.61 0 0 0
09/06/2017
11.75
 204,120 11.75 11.80 11.61 0 0 0
08/06/2017
11.75
 322,580 11.85 11.94 11.61 0 260 -0.0
07/06/2017
11.85
 208,460 11.80 11.85 11.51 0 180 -0.0
06/06/2017
11.80
 196,940 11.75 11.80 11.51 0 0 0
05/06/2017
11.75
 165,160 11.70 11.75 11.46 270 0 0.0
02/06/2017
11.70
 207,790 11.42 11.70 11.13 180 0 0.0
01/06/2017
11.42
 326,000 11.94 11.94 11.18 0 0 0
31/05/2017
11.94
 237,280 11.94 11.94 11.13 0 0 0
30/05/2017
11.94
 84,010 11.94 12.04 11.90 0 0 0
29/05/2017
11.94
 251,140 12.18 12.28 11.56 0 0 0
26/05/2017
12.18
 151,420 12.14 12.23 12.09 0 0 0
25/05/2017
12.14
 140,270 12.23 12.33 11.51 0 0 0
24/05/2017
12.23
 161,810 12.18 12.23 11.99 0 0 0
23/05/2017
12.18
 179,430 12.18 12.18 12.09 0 0 0
22/05/2017
12.18
 148,630 12.18 12.23 12.09 0 0 0
19/05/2017
12.18
 184,080 12.23 12.33 12.14 0 0 0
18/05/2017
12.23
 231,850 12.38 12.42 12.18 0 0 0
17/05/2017
12.38
 245,600 12.33 12.47 12.18 0 1,090 -0.0
16/05/2017
12.33
 203,300 12.62 12.62 12.28 0 0 0
15/05/2017
12.62
 258,250 13.10 13.10 12.57 0 0 0
12/05/2017
13.10
 446,260 12.28 13.10 11.51 0 0 0
11/05/2017
12.28
 248,580 12.90 12.90 12.18 0 0 0
10/05/2017
12.90
 498,260 12.90 13.43 12.04 0 0 0
09/05/2017
12.90
 625,240 13.43 13.48 12.90 0 0 0
08/05/2017
13.43
 637,970 13.38 13.53 13.14 0 0 0
05/05/2017
13.38
 273,180 13.43 13.53 13.24 0 0 0
04/05/2017
13.43
 414,790 13.38 13.43 13.05 0 0 0
03/05/2017
13.38
 348,780 13.14 13.43 12.95 0 0 0
28/04/2017
13.14
 570,540 13.43 13.48 12.52 0 0 0
27/04/2017
13.43
 440,160 13.33 13.57 13.24 0 0 0
26/04/2017
13.33
 353,080 13.10 13.38 13.05 0 0 0
25/04/2017
13.10
 342,350 13.14 13.24 12.95 0 0 0
24/04/2017
13.14
 254,120 13.43 13.43 13.10 0 0 0
21/04/2017
13.43
 468,320 13.19 13.81 13.19 0 0 0
20/04/2017
13.19
 360,310 13.19 13.72 13.14 0 0 0
19/04/2017
13.19
 337,650 12.95 13.43 12.71 0 0 0
18/04/2017
12.95
 263,750 12.66 12.95 12.52 1,090 0 0.0
17/04/2017
12.66
 217,910 12.28 12.95 11.99 0 0 0
14/04/2017
12.28
 196,630 11.70 12.28 11.70 0 0 0
13/04/2017
11.70
 159,000 11.80 12.09 11.66 0 0 0
12/04/2017
11.80
 200,730 11.70 12.38 11.66 0 0 0
11/04/2017
11.70
 139,420 11.51 12.18 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |