CTCP Đầu tư và Phát triển Đức Quân (ftm)

0.80
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
(2024-08-20) 		-0.10 -11.11% 601,900 800 0.0
0.70
0.90
0.80
2 tháng
(2024-07-22) 		-0.10 -11.11% 2,497,600 800 0.0
0.70
1
0.80
3 tháng
(2024-06-21) 		-0.40 -33.33% 4,437,000 58,800 0.1
0.70
1.20
0.80
6 tháng
(2024-03-25) 		0 0% 8,510,955 76,000 0.1
0.60
1.20
0.80
12 tháng
(2023-09-25) 		0 0% 17,428,491 127,000 0.1
0.50
1.20
0.80
24 tháng
(2022-09-30) 		-1.90 -70.37% 73,064,486 102,800 0.1
0.50
2.70
0.80
36 tháng
(2021-10-05) 		-3.28 -80.39% 303,303,020 60,520 1.6
0.50
9.10
0.80
60 tháng
(2019-10-16) 		-2.37 -74.76% 525,584,180 206,690 1.9
0.50
9.10
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
2.18
 302,400 2.04 2.18 2.10 0 0 0
15/01/2021
2.04
 1,065,500 1.91 2.04 1.83 100 0 0.0
14/01/2021
1.91
 810,200 1.94 1.95 1.82 68,000 20,700 0.1
13/01/2021
1.94
 790,100 2.07 2.07 1.93 0 0 0
12/01/2021
2.07
 2,205,900 2.09 2.23 1.95 6,600 0 0.0
11/01/2021
2.09
 306,300 1.96 2.09 2.09 0 0 0
08/01/2021
1.96
 453,800 1.84 1.96 1.96 0 0 0
07/01/2021
1.84
 463,500 1.72 1.84 1.84 0 0 0
06/01/2021
1.72
 786,000 1.61 1.72 1.70 45,700 0 0.1
05/01/2021
1.61
 523,800 1.51 1.61 1.50 9,000 0 0.0
04/01/2021
1.51
 561,500 1.42 1.51 1.44 0 0 0
31/12/2020
1.42
 273,140 1.42 1.45 1.38 0 0 0
30/12/2020
1.42
 215,140 1.41 1.44 1.40 0 0 0
29/12/2020
1.41
 301,460 1.43 1.43 1.36 0 0 0
28/12/2020
1.43
 176,890 1.43 1.48 1.41 0 0 0
25/12/2020
1.43
 343,790 1.45 1.45 1.37 5,800 0 0.0
24/12/2020
1.45
 336,150 1.49 1.58 1.39 0 0 0
23/12/2020
1.49
 563,560 1.40 1.49 1.40 36,140 0 0.1
22/12/2020
1.40
 347,730 1.36 1.40 1.32 0 0 0
21/12/2020
1.36
 136,770 1.38 1.42 1.35 0 0 0
18/12/2020
1.38
 437,130 1.38 1.44 1.30 0 0 0
17/12/2020
1.38
 457,460 1.30 1.39 1.28 0 0 0
16/12/2020
1.30
 170,330 1.27 1.31 1.26 0 0 0
15/12/2020
1.27
 89,720 1.27 1.28 1.25 0 0 0
14/12/2020
1.27
 75,890 1.29 1.30 1.26 0 5,480 -0.0
11/12/2020
1.29
 148,440 1.29 1.30 1.25 0 0 0
10/12/2020
1.29
 153,200 1.30 1.31 1.29 0 0 0
09/12/2020
1.30
 226,660 1.27 1.31 1.27 4,940 0 0.0
08/12/2020
1.27
 97,820 1.27 1.28 1.26 0 0 0
07/12/2020
1.27
 91,480 1.25 1.27 1.25 0 0 0
04/12/2020
1.25
 214,710 1.26 1.27 1.25 0 0 0
03/12/2020
1.26
 154,580 1.25 1.26 1.24 0 0 0
02/12/2020
1.25
 84,920 1.24 1.26 1.24 0 0 0
01/12/2020
1.24
 158,980 1.25 1.25 1.21 0 0 0
30/11/2020
1.25
 88,720 1.25 1.25 1.24 0 0 0
27/11/2020
1.25
 81,970 1.27 1.27 1.24 0 0 0
26/11/2020
1.27
 63,360 1.26 1.28 1.25 0 0 0
25/11/2020
1.26
 166,190 1.24 1.26 1.24 0 0 0
24/11/2020
1.24
 166,820 1.26 1.27 1.23 0 0 0
23/11/2020
1.26
 110,780 1.25 1.26 1.23 0 0 0
20/11/2020
1.25
 93,860 1.27 1.28 1.24 0 0 0
19/11/2020
1.27
 154,510 1.24 1.29 1.25 0 0 0
18/11/2020
1.24
 120,440 1.23 1.24 1.21 0 0 0
17/11/2020
1.23
 154,860 1.24 1.24 1.21 0 0 0
16/11/2020
1.24
 50,980 1.25 1.25 1.23 0 0 0
13/11/2020
1.25
 63,340 1.24 1.25 1.23 0 0 0
12/11/2020
1.24
 135,790 1.24 1.24 1.20 0 0 0
11/11/2020
1.24
 26,350 1.26 1.26 1.23 0 0 0
10/11/2020
1.26
 115,780 1.25 1.28 1.23 0 0 0
09/11/2020
1.25
 92,010 1.26 1.26 1.22 0 0 0
06/11/2020
1.26
 116,960 1.27 1.27 1.23 0 0 0
05/11/2020
1.27
 60,680 1.27 1.27 1.23 0 0 0
04/11/2020
1.27
 62,780 1.25 1.29 1.25 0 0 0
03/11/2020
1.25
 96,990 1.24 1.28 1.22 0 0 0
02/11/2020
1.24
 212,310 1.24 1.29 1.21 0 0 0
30/10/2020
1.24
 136,440 1.29 1.30 1.22 0 0 0
29/10/2020
1.29
 191,660 1.30 1.31 1.27 0 0 0
28/10/2020
1.30
 81,580 1.32 1.34 1.30 0 10,000 -0.0
27/10/2020
1.32
 68,010 1.34 1.35 1.31 0 0 0
26/10/2020
1.34
 566,010 1.35 1.36 1.29 0 0 0
23/10/2020
1.35
 203,010 1.36 1.36 1.33 0 0 0
22/10/2020
1.36
 106,770 1.36 1.36 1.32 0 0 0
21/10/2020
1.36
 219,920 1.38 1.40 1.33 0 0 0
20/10/2020
1.38
 158,190 1.38 1.40 1.35 0 7,000 -0.0
19/10/2020
1.38
 79,390 1.39 1.40 1.37 0 0 0
16/10/2020
1.39
 78,080 1.39 1.42 1.37 0 0 0
15/10/2020
1.39
 120,690 1.39 1.41 1.39 0 0 0
14/10/2020
1.39
 135,810 1.39 1.40 1.36 0 0 0
13/10/2020
1.39
 137,260 1.40 1.41 1.39 0 0 0
12/10/2020
1.40
 110,410 1.41 1.44 1.40 0 0 0
09/10/2020
1.41
 190,850 1.43 1.44 1.40 0 0 0
08/10/2020
1.43
 119,410 1.44 1.45 1.41 0 0 0
07/10/2020
1.44
 90,200 1.44 1.46 1.40 0 0 0
06/10/2020
1.44
 179,310 1.39 1.45 1.38 0 0 0
05/10/2020
1.39
 190,450 1.40 1.42 1.38 0 0 0
02/10/2020
1.40
 127,190 1.41 1.42 1.39 0 0 0
01/10/2020
1.41
 121,820 1.42 1.44 1.41 0 0 0
30/09/2020
1.42
 87,380 1.45 1.47 1.41 0 0 0
29/09/2020
1.45
 346,160 1.37 1.46 1.37 0 0 0
28/09/2020
1.37
 229,510 1.41 1.44 1.37 0 0 0
25/09/2020
1.41
 51,730 1.43 1.45 1.40 0 0 0
24/09/2020
1.43
 279,270 1.45 1.47 1.40 330 0 0.0
23/09/2020
1.45
 195,370 1.42 1.48 1.42 0 0 0
22/09/2020
1.42
 167,370 1.46 1.46 1.41 0 0 0
21/09/2020
1.46
 138,940 1.48 1.48 1.41 0 0 0
18/09/2020
1.48
 280,970 1.48 1.50 1.48 0 0 0
17/09/2020
1.48
 313,020 1.47 1.51 1.40 0 0 0
16/09/2020
1.47
 359,000 1.47 1.52 1.40 0 0 0
15/09/2020
1.47
 559,940 1.56 1.62 1.46 0 6,380 -0.0
14/09/2020
1.56
 537,710 1.46 1.56 1.46 0 0 0
11/09/2020
1.46
 416,510 1.40 1.48 1.38 0 0 0
10/09/2020
1.40
 663,540 1.31 1.40 1.30 0 0 0
09/09/2020
1.31
 120,320 1.31 1.31 1.28 0 0 0
08/09/2020
1.31
 88,820 1.30 1.33 1.29 0 0 0
07/09/2020
1.30
 138,480 1.31 1.33 1.30 0 0 0
04/09/2020
1.31
 85,990 1.32 1.35 1.25 0 0 0
03/09/2020
1.32
 94,120 1.32 1.36 1.31 0 0 0
01/09/2020
1.32
 93,500 1.36 1.38 1.31 0 10,370 -0.0
31/08/2020
1.36
 114,830 1.37 1.38 1.35 0 0 0
28/08/2020
1.37
 160,650 1.34 1.37 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |