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)
08/11/2019
3.35
 235,650 3.40 3.45 3.30 0 0 0
07/11/2019
3.40
 197,950 3.35 3.48 3.33 0 0 0
06/11/2019
3.35
 200,440 3.32 3.41 3.30 0 0 0
05/11/2019
3.32
 231,970 3.40 3.44 3.30 5,000 0 0.0
04/11/2019
3.40
 308,790 3.42 3.50 3.35 0 0 0
01/11/2019
3.42
 362,530 3.42 3.52 3.41 0 0 0
31/10/2019
3.42
 456,240 3.45 3.58 3.40 0 2,420 -0.0
30/10/2019
3.45
 511,170 3.57 3.57 3.40 0 0 0
29/10/2019
3.57
 483,600 3.71 3.74 3.46 0 0 0
28/10/2019
3.71
 359,660 3.71 3.90 3.70 0 0 0
25/10/2019
3.71
 420,480 3.47 3.71 3.25 2,420 2,000 0.0
24/10/2019
3.47
 969,020 3.73 3.73 3.47 0 0 0
23/10/2019
3.73
 187,940 3.93 3.93 3.70 0 0 0
22/10/2019
3.93
 1,287,150 3.87 4.14 3.72 0 0 0
21/10/2019
3.87
 3,003,160 3.62 3.87 3.60 0 3,000 -0.0
18/10/2019
3.62
 51,540 3.39 3.62 3.62 0 0 0
17/10/2019
3.39
 106,970 3.17 3.39 3.15 0 0 0
16/10/2019
3.17
 943,890 3.39 3.39 3.17 0 500 -0.0
15/10/2019
3.39
 1,664,100 3.64 3.64 3.39 0 500 -0.0
14/10/2019
3.64
 1,228,960 3.91 3.91 3.64 0 1,000 -0.0
11/10/2019
3.91
 1,611,640 4.12 4.25 3.84 0 1,000 -0.0
10/10/2019
4.12
 641,620 4.42 4.42 4.12 0 0 0
09/10/2019
4.42
 5,635,000 4.75 5.08 4.42 12,000 36,000 -0.1
08/10/2019
4.75
 178,660 4.44 4.75 4.75 0 0 0
07/10/2019
4.44
 503,810 4.15 4.44 4.44 0 4,000 -0.0
04/10/2019
4.15
 1,229,060 3.88 4.15 4.15 0 3,000 -0.0
03/10/2019
3.88
 1,521,890 3.63 3.88 3.79 30,200 8,500 0.1
02/10/2019
3.63
 3,272,090 3.40 3.63 3.60 3,300 21,350 -0.1
01/10/2019
3.40
 255,240 3.18 3.40 3.40 0 2,000 -0.0
30/09/2019
3.18
 212,300 2.98 3.18 3.18 0 5,000 -0.0
27/09/2019
2.98
 4,799,460 2.79 2.98 2.60 2,000 5,500 -0.0
26/09/2019
2.79
 140,190 3 3 2.79 0 0 0
25/09/2019
3
 209,440 3.22 3.22 3 3,500 0 0.0
24/09/2019
3.22
 164,920 3.46 3.46 3.22 8,500 0 0.0
23/09/2019
3.46
 156,090 3.71 3.71 3.46 1,500 0 0.0
20/09/2019
3.71
 270,240 3.98 3.98 3.71 14,330 0 0.1
19/09/2019
3.98
 224,870 4.27 4.27 3.98 19,880 0 0.1
18/09/2019
4.27
 43,800 4.59 4.59 4.27 10,100 0 0.0
17/09/2019
4.59
 542,340 4.93 4.93 4.59 2,500 0 0.0
16/09/2019
4.93
 37,990 5.30 5.30 4.93 0 0 0
13/09/2019
5.30
 666,000 5.69 5.69 5.30 0 0 0
12/09/2019
5.69
 33,620 6.11 6.11 5.69 0 0 0
11/09/2019
6.11
 5,520 6.56 6.56 6.11 0 0 0
10/09/2019
6.56
 15,570 7.05 7.05 6.56 0 0 0
09/09/2019
7.05
 14,460 7.58 7.58 7.05 0 0 0
06/09/2019
7.58
 1,010 8.14 8.14 7.58 0 0 0
05/09/2019
8.14
 4,010 8.75 8.75 8.14 0 0 0
04/09/2019
8.75
 60 9.40 9.40 8.75 0 0 0
03/09/2019
9.40
 3,820 10.10 10.10 9.40 0 0 0
30/08/2019
10.10
 6,220 10.85 10.85 10.10 0 0 0
29/08/2019
10.85
 350 11.65 11.65 10.85 0 0 0
28/08/2019
11.65
 240 12.50 12.50 11.65 0 0 0
27/08/2019
12.50
 410 13.40 13.40 12.50 0 0 0
26/08/2019
13.40
 580 14.40 14.40 13.40 0 0 0
23/08/2019
14.40
 500 15.45 15.45 14.40 0 0 0
22/08/2019
15.45
 90 16.60 16.60 15.45 0 0 0
21/08/2019
16.60
 420 17.80 17.80 16.60 0 0 0
20/08/2019
17.80
 370 19.10 19.10 17.80 0 0 0
19/08/2019
19.10
 440 20.50 20.50 19.10 0 0 0
16/08/2019
20.50
 560 22 22 20.50 0 0 0
15/08/2019
22
 928,000 23.65 23.65 22 0 0 0
14/08/2019
23.65
 868,530 24.10 24.25 23.65 0 670 -0.0
13/08/2019
24.10
 891,220 24.15 24.35 24.05 0 290 -0.0
12/08/2019
24.15
 1,037,950 24.20 24.20 24.10 0 0 0
09/08/2019
24.20
 929,850 24 24.25 24 0 500 -0.0
08/08/2019
24
 995,080 24 24.05 23.85 0 0 0
07/08/2019
24
 931,220 24 24 23.80 0 0 0
06/08/2019
24
 1,071,440 24 24 23.75 0 2,000 -0.0
05/08/2019
24
 1,289,330 24 24.05 23.90 5,000 0 0.1
02/08/2019
24
 1,202,410 24.10 24.10 23.60 0 0 0
01/08/2019
24.10
 936,000 24.15 24.20 24 0 0 0
31/07/2019
24.15
 877,230 24.15 24.25 24.05 0 0 0
30/07/2019
24.15
 863,440 24.15 24.45 24.05 0 0 0
29/07/2019
24.15
 806,610 24.15 24.25 24.05 0 0 0
26/07/2019
24.15
 932,360 24.40 24.40 24 0 0 0
25/07/2019
24.40
 700,910 24.80 24.80 24.40 0 0 0
24/07/2019
24.80
 789,300 24.70 24.80 24.65 11,000 0 0.3
23/07/2019
24.70
 689,370 24.85 24.85 24.60 0 0 0
22/07/2019
24.85
 718,390 25 25 24.60 0 0 0
19/07/2019
25
 1,137,640 24.80 25.20 24.65 0 50 -0.0
18/07/2019
24.80
 784,360 24.80 25 24.55 0 1,500 -0.0
17/07/2019
24.80
 758,640 24.80 24.90 24.70 0 0 0
16/07/2019
24.80
 1,076,280 24.40 24.80 24.35 0 0 0
15/07/2019
24.40
 994,840 24.15 24.40 23.95 0 0 0
12/07/2019
24.15
 720,430 24.50 24.55 23.95 1,500 0 0.0
11/07/2019
24.50
 668,420 25 25.10 24.20 0 0 0
10/07/2019
25
 829,350 25 25.40 24.80 0 0 0
09/07/2019
25
 1,041,040 24.70 25 24.50 0 0 0
08/07/2019
24.70
 976,080 24.50 24.80 24.40 0 1,000 -0.0
05/07/2019
24.50
 951,090 24.15 24.50 23.85 0 1,000 -0.0
04/07/2019
24.15
 723,600 23.80 24.15 23.75 0 1,000 -0.0
03/07/2019
23.80
 682,460 23.65 23.85 23.65 0 0 0
02/07/2019
23.65
 692,960 23.65 23.75 23.60 0 0 0
01/07/2019
23.65
 671,440 23.80 23.80 23.20 0 0 0
28/06/2019
23.80
 642,680 23.80 23.80 23.60 3,000 0 0.1
27/06/2019
23.80
 803,020 24.15 24.25 23.80 0 0 0
26/06/2019
24.15
 826,690 23.90 24.25 23.90 0 0 0
25/06/2019
23.90
 973,050 24.10 24.10 23.85 0 1,000 -0.0
24/06/2019
24.10
 971,990 23.60 24.10 23.55 0 4,000 -0.1
21/06/2019
23.60
 814,470 23.55 23.70 23.50 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |