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)
18/01/2019
15
 1,531,880 15.70 15.70 14.65 0 3,000 -0.0
17/01/2019
15.70
 1,438,090 16.40 16.40 15.30 0 0 0
16/01/2019
16.40
 1,266,250 16.70 16.75 16.30 0 0 0
15/01/2019
16.70
 1,135,400 16.80 16.80 16.60 3,000 0 0.0
14/01/2019
16.80
 1,377,240 16.50 16.80 16.45 0 11,500 -0.2
11/01/2019
16.50
 1,247,000 16.45 16.50 16.25 0 0 0
10/01/2019
16.45
 1,281,690 16.60 16.60 16.40 0 0 0
09/01/2019
16.60
 1,687,050 16.10 16.60 16.10 11,800 0 0.2
08/01/2019
16.10
 941,410 16.25 16.25 16.10 0 0 0
07/01/2019
16.25
 1,102,740 16.15 16.25 16.10 0 0 0
04/01/2019
16.15
 908,350 16.10 16.25 16.05 0 0 0
03/01/2019
16.10
 979,670 16.25 16.30 16.10 0 0 0
02/01/2019
16.25
 1,239,750 16.30 16.30 16.10 5,510 0 0.1
28/12/2018
16.30
 1,820,880 15.80 16.30 15.75 0 0 0
27/12/2018
15.80
 987,180 15.80 15.90 15.75 0 0 0
26/12/2018
15.80
 1,020,510 16 16 15.75 0 60 -0.0
25/12/2018
16
 1,142,640 15.85 16 15.75 0 0 0
24/12/2018
15.85
 1,164,840 16.05 16.05 15.80 0 0 0
21/12/2018
16.05
 1,787,150 15.40 16.05 15.35 70 0 0.0
20/12/2018
15.40
 924,870 15.45 15.45 15.35 0 0 0
19/12/2018
15.45
 1,461,350 15.40 15.45 15.35 0 0 0
18/12/2018
15.40
 1,203,600 15.45 15.50 15.30 0 0 0
17/12/2018
15.45
 938,870 15.50 15.50 15.30 0 0 0
14/12/2018
15.50
 1,691,980 15.15 15.50 15 0 0 0
13/12/2018
15.15
 1,049,030 15.20 15.20 15.10 0 0 0
12/12/2018
15.20
 1,120,040 15.15 15.20 14.90 0 0 0
11/12/2018
15.15
 1,214,550 15.10 15.20 15.05 0 0 0
10/12/2018
15.10
 969,930 15.10 15.15 15 0 0 0
07/12/2018
15.10
 1,149,210 15.15 15.15 15.05 0 0 0
06/12/2018
15.15
 1,134,590 15.15 15.15 15.10 0 0 0
05/12/2018
15.15
 1,107,870 15.15 15.15 15.10 0 0 0
04/12/2018
15.15
 980,550 15.20 15.25 15.05 0 0 0
03/12/2018
15.20
 1,010,720 15.20 15.25 15.15 0 0 0
30/11/2018
15.20
 1,017,950 15.20 15.25 15.10 0 0 0
29/11/2018
15.20
 943,860 15.20 15.20 15.10 0 0 0
28/11/2018
15.20
 945,990 15.20 15.25 15.05 0 0 0
27/11/2018
15.20
 935,680 15.10 15.20 15 0 0 0
26/11/2018
15.10
 902,050 15.10 15.20 15 0 0 0
23/11/2018
15.10
 970,840 15 15.20 14.95 0 0 0
22/11/2018
15
 1,260,480 15 15.10 14.90 0 0 0
21/11/2018
15
 1,055,490 15.10 15.20 15 0 0 0
20/11/2018
15.10
 1,231,080 15.10 15.20 15 0 0 0
19/11/2018
15.10
 918,960 15.10 15.20 15 0 0 0
16/11/2018
15.10
 1,084,040 15.20 15.20 15.10 0 0 0
15/11/2018
15.20
 963,250 15.25 15.30 15.15 0 0 0
14/11/2018
15.25
 965,110 15.20 15.30 15.10 0 0 0
13/11/2018
15.20
 1,114,920 15.20 15.30 15.10 0 0 0
12/11/2018
15.20
 992,770 15.30 15.30 15.20 0 0 0
09/11/2018
15.30
 926,600 15.50 15.50 15.30 0 0 0
08/11/2018
15.50
 1,075,550 15.40 15.55 15.30 0 0 0
07/11/2018
15.40
 920,150 15.40 15.45 15.30 0 0 0
06/11/2018
15.40
 971,450 15.40 15.55 15.40 0 0 0
05/11/2018
15.40
 1,758,370 14.95 15.45 14.85 0 0 0
02/11/2018
14.95
 852,700 14.90 14.95 14.85 0 0 0
01/11/2018
14.90
 862,420 14.95 14.95 14.85 0 0 0
31/10/2018
14.95
 911,100 15 15 14.85 0 0 0
30/10/2018
15
 1,148,430 14.95 15 14.90 0 0 0
29/10/2018
14.95
 1,218,500 14.95 14.95 14.85 0 0 0
26/10/2018
14.95
 1,449,380 14.90 15.10 14.85 0 0 0
25/10/2018
14.90
 1,125,780 15 15 14.70 0 0 0
24/10/2018
15
 1,229,870 15.20 15.25 14.90 0 0 0
23/10/2018
15.20
 1,082,210 15.30 15.30 15.15 0 0 0
22/10/2018
15.30
 1,009,400 15.40 15.40 15.15 0 0 0
19/10/2018
15.40
 650,840 15.45 15.45 15.20 0 0 0
18/10/2018
15.45
 522,440 15.45 15.55 15.40 0 0 0
17/10/2018
15.45
 592,850 15.50 15.60 15.45 0 0 0
16/10/2018
15.50
 594,920 15.50 15.55 15.45 0 0 0
15/10/2018
15.50
 443,320 15.50 15.55 15.40 0 0 0
12/10/2018
15.50
 614,540 15.50 15.55 15.40 0 0 0
11/10/2018
15.50
 869,050 15.50 15.50 15.35 0 70 -0.0
10/10/2018
15.50
 794,350 15.50 15.55 15 0 0 0
09/10/2018
15.50
 543,880 15.55 15.60 15.45 0 0 0
08/10/2018
15.55
 1,178,130 15.55 15.80 15.50 0 0 0
05/10/2018
15.55
 193,140 15.55 15.60 15.45 0 0 0
04/10/2018
15.55
 203,070 15.50 15.55 15.50 0 0 0
03/10/2018
15.50
 399,050 15.85 15.85 15.40 0 0 0
02/10/2018
15.85
 610,200 16 16.15 15.85 0 0 0
01/10/2018
16
 1,099,160 15.60 16.05 15.55 0 0 0
28/09/2018
15.60
 1,208,150 15.20 15.65 15.20 0 0 0
27/09/2018
15.20
 1,079,340 15.20 15.25 15.10 0 0 0
26/09/2018
15.20
 463,550 15.30 15.30 15.15 0 0 0
25/09/2018
15.30
 608,120 15.50 15.55 15.20 0 0 0
24/09/2018
15.50
 466,160 15.50 15.50 15.25 23,850 0 0.4
21/09/2018
15.50
 425,330 15.65 15.75 15.45 0 0 0
20/09/2018
15.65
 1,225,660 15.30 15.70 15.30 0 0 0
19/09/2018
15.30
 792,570 15.20 15.30 15.10 11,020 0 0.2
18/09/2018
15.20
 1,145,340 15.10 15.20 15 0 0 0
17/09/2018
15.10
 919,960 15.10 15.15 15.10 0 0 0
14/09/2018
15.10
 1,370,800 15.10 15.10 15 0 0 0
13/09/2018
15.10
 1,021,840 15.05 15.15 15.05 0 0 0
12/09/2018
15.05
 1,388,410 15 15.05 15 0 0 0
11/09/2018
15
 1,269,040 15 15.05 14.80 0 0 0
10/09/2018
15
 1,475,150 15 15.10 14.90 0 0 0
07/09/2018
15
 1,638,530 15 15 14.85 0 0 0
06/09/2018
15
 1,617,450 15.05 15.15 14.90 0 0 0
05/09/2018
15.05
 1,544,540 15 15.20 14.90 0 0 0
04/09/2018
15
 1,701,580 15 15 14.90 0 0 0
31/08/2018
15
 2,049,430 15 15.05 14.45 0 0 0
30/08/2018
15
 1,094,660 15 15.05 14.85 0 0 0
29/08/2018
15
 1,293,290 15.05 15.10 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |