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)
07/04/2020
1.42
 123,520 1.45 1.49 1.38 0 0 0
06/04/2020
1.45
 223,600 1.38 1.47 1.39 0 0 0
03/04/2020
1.38
 130,590 1.30 1.39 1.30 0 0 0
01/04/2020
1.30
 191,190 1.23 1.31 1.20 0 0 0
31/03/2020
1.23
 532,770 1.32 1.32 1.23 0 0 0
30/03/2020
1.32
 139,630 1.41 1.41 1.32 0 0 0
27/03/2020
1.41
 420,430 1.51 1.52 1.41 0 0 0
26/03/2020
1.51
 85,970 1.52 1.55 1.48 0 0 0
25/03/2020
1.52
 113,910 1.50 1.57 1.50 0 0 0
24/03/2020
1.50
 228,030 1.57 1.58 1.47 0 0 0
23/03/2020
1.57
 212,850 1.68 1.68 1.57 0 0 0
20/03/2020
1.68
 89,540 1.68 1.69 1.60 0 0 0
19/03/2020
1.68
 332,280 1.72 1.76 1.61 0 50 -0
18/03/2020
1.72
 362,870 1.61 1.72 1.70 0 0 0
17/03/2020
1.61
 280,230 1.51 1.61 1.48 0 0 0
16/03/2020
1.51
 640,560 1.57 1.57 1.48 0 0 0
13/03/2020
1.57
 647,460 1.68 1.68 1.57 0 80 -0.0
12/03/2020
1.68
 412,740 1.80 1.80 1.68 0 150 -0.0
11/03/2020
1.80
 236,230 1.84 1.91 1.74 0 0 0
10/03/2020
1.84
 378,860 1.86 1.90 1.73 0 40 -0
09/03/2020
1.86
 397,410 2 2 1.86 0 0 0
06/03/2020
2
 126,870 2 2.02 1.96 0 0 0
05/03/2020
2
 384,580 2.02 2.04 1.99 0 0 0
04/03/2020
2.02
 858,110 2.03 2.03 1.90 0 0 0
03/03/2020
2.03
 294,920 2.04 2.08 2 0 0 0
02/03/2020
2.04
 171,160 2.03 2.09 2.02 0 0 0
28/02/2020
2.03
 720,960 2 2.10 2 0 0 0
27/02/2020
2
 159,710 1.99 2.04 1.99 0 0 0
26/02/2020
1.99
 192,010 1.95 2.07 1.83 0 0 0
25/02/2020
1.95
 604,490 2.05 2.05 1.91 0 0 0
24/02/2020
2.05
 662,520 2.12 2.12 1.98 0 0 0
21/02/2020
2.12
 608,320 2.18 2.20 2.06 0 0 0
20/02/2020
2.18
 868,030 2.05 2.19 2.05 0 0 0
19/02/2020
2.05
 941,540 2.15 2.18 2.01 0 0 0
18/02/2020
2.15
 517,710 2.15 2.15 2 0 0 0
17/02/2020
2.15
 830,780 2.24 2.24 2.09 0 0 0
14/02/2020
2.24
 1,335,890 2.10 2.24 2.04 0 0 0
13/02/2020
2.10
 776,530 1.97 2.10 2.07 0 0 0
12/02/2020
1.97
 405,150 1.85 1.97 1.85 0 0 0
11/02/2020
1.85
 156,300 1.85 1.87 1.82 0 0 0
10/02/2020
1.85
 246,480 1.84 1.89 1.78 0 0 0
07/02/2020
1.84
 629,060 1.72 1.84 1.82 0 0 0
06/02/2020
1.72
 194,030 1.61 1.72 1.61 0 0 0
05/02/2020
1.61
 50,710 1.55 1.64 1.49 0 0 0
04/02/2020
1.55
 335,510 1.65 1.66 1.54 0 0 0
03/02/2020
1.65
 362,450 1.76 1.76 1.64 0 0 0
31/01/2020
1.76
 240,240 1.84 1.84 1.76 0 0 0
30/01/2020
1.84
 221,520 1.89 1.89 1.83 0 16,000 -0.0
22/01/2020
1.89
 134,090 1.89 1.98 1.80 0 0 0
21/01/2020
1.89
 223,540 1.77 1.89 1.74 0 0 0
20/01/2020
1.77
 127,740 1.83 1.83 1.72 0 0 0
17/01/2020
1.83
 173,540 1.84 1.85 1.80 0 0 0
16/01/2020
1.84
 196,030 1.91 1.91 1.84 0 0 0
15/01/2020
1.91
 200,240 1.93 1.95 1.90 0 0 0
14/01/2020
1.93
 218,960 1.97 1.97 1.90 0 0 0
13/01/2020
1.97
 85,390 1.96 1.97 1.93 0 0 0
10/01/2020
1.96
 131,470 1.93 1.99 1.90 0 950 -0.0
09/01/2020
1.93
 190,680 1.99 2 1.91 0 0 0
08/01/2020
1.99
 248,680 2.06 2.06 1.92 0 50 -0.0
07/01/2020
2.06
 230,010 2.06 2.10 1.93 0 0 0
06/01/2020
2.06
 500,910 2.21 2.27 2.06 0 1,000 -0.0
03/01/2020
2.21
 581,580 2.07 2.21 2.19 0 1,000 -0.0
02/01/2020
2.07
 259,680 1.94 2.07 1.94 0 2,000 -0.0
31/12/2019
1.94
 177,910 1.94 1.99 1.91 0 3,300 -0.0
30/12/2019
1.94
 674,150 2.07 2.07 1.94 0 1,700 -0.0
27/12/2019
2.07
 659,850 2.19 2.20 2.05 0 0 0
26/12/2019
2.19
 434,410 2.25 2.27 2.19 0 0 0
25/12/2019
2.25
 466,110 2.28 2.30 2.24 0 0 0
24/12/2019
2.28
 413,530 2.28 2.32 2.25 0 0 0
23/12/2019
2.28
 692,610 2.35 2.38 2.28 0 0 0
20/12/2019
2.35
 599,440 2.34 2.37 2.20 0 0 0
19/12/2019
2.34
 691,870 2.45 2.45 2.28 0 0 0
18/12/2019
2.45
 339,260 2.46 2.50 2.45 0 0 0
17/12/2019
2.46
 472,600 2.49 2.53 2.44 0 0 0
16/12/2019
2.49
 708,460 2.52 2.55 2.47 0 0 0
13/12/2019
2.52
 555,650 2.61 2.64 2.43 0 0 0
12/12/2019
2.61
 397,650 2.67 2.69 2.61 0 0 0
11/12/2019
2.67
 100,660 2.68 2.69 2.65 0 0 0
10/12/2019
2.68
 239,590 2.72 2.75 2.67 0 0 0
09/12/2019
2.72
 321,500 2.71 2.73 2.67 0 2,000 -0.0
06/12/2019
2.71
 650,610 2.80 2.81 2.70 0 0 0
05/12/2019
2.80
 194,050 2.76 2.80 2.73 0 0 0
04/12/2019
2.76
 192,540 2.75 2.79 2.71 0 0 0
03/12/2019
2.75
 135,490 2.74 2.79 2.69 0 0 0
02/12/2019
2.74
 603,920 2.90 2.90 2.70 0 0 0
29/11/2019
2.90
 811,670 3.06 3.27 2.90 0 3,000 -0.0
28/11/2019
3.06
 381,790 2.86 3.06 3.06 0 2,000 -0.0
27/11/2019
2.86
 423,040 2.68 2.86 2.60 0 4,000 -0.0
26/11/2019
2.68
 282,100 2.77 2.78 2.68 0 0 0
25/11/2019
2.77
 252,050 2.82 2.87 2.75 0 920 -0.0
22/11/2019
2.82
 271,280 2.90 2.97 2.81 0 0 0
21/11/2019
2.90
 355,110 2.96 2.96 2.86 0 1,080 -0.0
20/11/2019
2.96
 144,070 2.96 3 2.92 630 0 0.0
19/11/2019
2.96
 183,560 2.95 3 2.91 0 0 0
18/11/2019
2.95
 255,180 3 3.08 2.92 0 0 0
15/11/2019
3
 281,310 3.13 3.19 3 0 0 0
14/11/2019
3.13
 309,120 3.21 3.26 3.13 2,000 0 0.0
13/11/2019
3.21
 201,250 3.19 3.28 3.18 0 0 0
12/11/2019
3.19
 315,360 3.18 3.28 3.16 0 0 0
11/11/2019
3.18
 342,640 3.35 3.36 3.17 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |