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)
26/08/2022
3.10
 428,010 3.10 3.20 3 0 0 0
25/08/2022
3.10
 621,970 3.10 3.20 3 0 0 0
24/08/2022
3.20
 271,190 3.20 3.20 3.10 0 0 0
23/08/2022
3.20
 405,539 3 3.20 2.90 0 0 0
22/08/2022
3
 560,050 3 3.10 2.90 0 0 0
19/08/2022
3.10
 530,305 3.10 3.10 3 0 100 -0.0
18/08/2022
3.10
 503,732 3.20 3.20 3 0 0 0
17/08/2022
3.10
 576,291 3.20 3.30 3.10 0 100 -0.0
16/08/2022
3.30
 743,741 3.20 3.30 3.10 0 0 0
15/08/2022
3.20
 627,936 3.30 3.40 3.20 0 0 0
12/08/2022
3.40
 694,802 3.50 3.50 3.20 0 1,500 -0.0
11/08/2022
3.50
 1,041,391 3.40 3.70 3.30 0 0 0
10/08/2022
3.50
 2,006,821 3.30 3.60 3.20 200 200 0
09/08/2022
3.20
 1,904,791 3.10 3.30 3 0 122,600 -0.4
08/08/2022
3.10
 450,958 3.10 3.10 3 400 0 0.0
05/08/2022
3.10
 568,650 3.10 3.10 3 0 0 0
04/08/2022
3.10
 1,136,312 2.90 3.20 2.90 0 37,900 -0.1
03/08/2022
3
 526,310 3 3 2.90 0 0 0
02/08/2022
2.90
 428,629 2.90 3 2.90 100 0 0.0
01/08/2022
2.90
 280,612 2.90 3 2.80 0 0 0
29/07/2022
2.90
 310,544 2.90 3 2.80 100 0 0.0
28/07/2022
3
 455,376 3 3 2.90 0 0 0
27/07/2022
3
 173,400 3 3 2.80 11,100 0 0.0
26/07/2022
3
 209,210 2.90 3 2.80 1,100 0 0.0
25/07/2022
3
 569,100 3 3 2.80 0 100 -0.0
22/07/2022
2.90
 763,300 3 3.10 2.90 50,000 0 0.1
21/07/2022
3
 686,400 3.20 3.20 3 500 0 0.0
20/07/2022
3.20
 570,110 3.20 3.30 3.10 0 0 0
19/07/2022
3.20
 2,053,272 2.90 3.30 2.80 96,800 41,300 0.1
18/07/2022
2.80
 531,800 3 3 2.80 1,700 0 0.0
15/07/2022
3
 463,602 2.90 3 2.80 0 0 0
14/07/2022
3
 563,510 2.80 3 2.80 500 0 0.0
13/07/2022
2.90
 424,502 2.90 3 2.80 41,300 0 0.1
12/07/2022
2.80
 403,719 2.70 2.90 2.70 0 0 0
11/07/2022
2.70
 277,902 2.80 2.90 2.60 0 0 0
08/07/2022
2.70
 327,700 2.70 2.90 2.70 0 2,300 -0.0
07/07/2022
2.70
 139,400 2.70 2.80 2.60 0 0 0
06/07/2022
2.70
 371,600 2.80 2.90 2.60 0 0 0
05/07/2022
2.80
 232,780 2.90 3 2.70 0 80 -0.0
04/07/2022
2.90
 349,255 2.70 3 2.70 0 0 0
01/07/2022
2.80
 319,302 2.70 2.90 2.50 300 0 0.0
30/06/2022
2.80
 517,900 3.10 3.10 2.70 0 0 0
29/06/2022
3
 493,500 2.90 3.20 2.80 0 0 0
28/06/2022
2.90
 754,330 2.70 2.90 2.60 0 0 0
27/06/2022
2.70
 354,010 2.60 2.70 2.50 0 21,800 -0.0
24/06/2022
2.60
 374,130 2.70 2.70 2.50 0 0 0
23/06/2022
2.70
 269,832 2.70 2.80 2.50 0 0 0
22/06/2022
2.60
 432,525 2.30 2.60 2.30 0 0 0
21/06/2022
2.30
 386,732 2.40 2.40 2.20 0 0 0
20/06/2022
2.40
 446,159 2.50 2.70 2.30 0 4,300 -0.0
17/06/2022
2.70
 534,317 2.80 2.80 2.60 0 0 0
16/06/2022
2.90
 337,483 3 3 2.80 0 0 0
15/06/2022
2.80
 231,622 2.90 3 2.70 0 0 0
14/06/2022
2.90
 380,739 2.60 3 2.60 0 0 0
13/06/2022
3
 587,215 3 3.10 2.80 200 0 0.0
10/06/2022
3.10
 402,329 3.30 3.30 3.10 0 0 0
09/06/2022
3.40
 341,462 3.40 3.50 3.20 0 0 0
08/06/2022
3.40
 326,100 3.40 3.50 3.20 0 0 0
07/06/2022
3.40
 554,581 3.50 3.50 3.10 0 1,700 -0.0
06/06/2022
3.50
 610,540 3.60 3.80 3.30 1,200 0 0.0
03/06/2022
3.60
 381,910 3.80 3.90 3.60 0 0 0
02/06/2022
3.80
 644,240 3.60 4 3.60 1,200 0 0.0
01/06/2022
3.70
 758,798 3.80 3.90 3.50 1,000 0 0.0
31/05/2022
3.80
 1,863,506 4.40 4.60 3.50 12,400 0 0.0
30/05/2022
4
 448,090 3.60 4 3.60 0 2,100 -0.0
27/05/2022
3.50
 643,880 3.40 3.50 3.40 100 0 0.0
26/05/2022
3.40
 1,970,100 2.20 3.50 2.20 0 0 0
25/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
24/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
23/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
20/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
19/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
18/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
17/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
16/05/2022
2.67
 0 2.67 2.67 2.67 0 0 0
13/05/2022
2.67
 1,003,900 2.87 2.90 2.67 0 0 0
12/05/2022
2.87
 502,200 3.08 3.08 2.87 0 0 0
11/05/2022
3.08
 723,000 2.91 3.11 2.91 0 2,300 -0.0
10/05/2022
2.91
 1,871,300 3.12 3.12 2.91 14,000 654,000 -1.9
09/05/2022
3.12
 575,000 3.35 3.35 3.12 0 17,000 -0.1
06/05/2022
3.35
 292,100 3.45 3.45 3.25 0 23,000 -0.1
05/05/2022
3.45
 822,200 3.42 3.54 3.21 0 19,600 -0.1
04/05/2022
3.42
 1,788,700 3.67 3.68 3.42 22,000 14,800 0.0
29/04/2022
3.67
 497,200 3.43 3.67 3.66 300 9,300 -0.0
28/04/2022
3.43
 435,400 3.21 3.43 3.40 0 700 -0.0
27/04/2022
3.21
 2,496,900 3 3.21 2.79 0 21,800 -0.1
26/04/2022
3
 350,400 3.22 3.22 3 15,000 10,000 0.0
25/04/2022
3.22
 215,200 3.46 3.46 3.22 0 0 0
22/04/2022
3.46
 296,300 3.72 3.72 3.46 0 100 -0.0
21/04/2022
3.72
 62,300 3.99 3.99 3.72 0 200 -0.0
20/04/2022
3.99
 134,700 4.29 4.29 3.99 0 0 0
19/04/2022
4.29
 195,900 4.61 4.61 4.29 0 0 0
18/04/2022
4.61
 629,900 4.95 4.95 4.61 2,700 12,600 -0.0
15/04/2022
4.95
 324,500 5.01 5.17 4.90 200 25,100 -0.1
14/04/2022
5.01
 238,800 5.12 5.27 5 0 11,600 -0.1
13/04/2022
5.12
 790,200 5.03 5.13 4.68 22,800 5,900 0.1
12/04/2022
5.03
 1,010,600 5.40 5.50 5.03 0 39,700 -0.2
08/04/2022
5.40
 455,100 5.40 5.57 5.20 1,900 43,600 -0.2
07/04/2022
5.40
 492,400 5.50 5.64 5.40 1,000 25,700 -0.1
06/04/2022
5.50
 820,900 5.80 5.80 5.50 2,800 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |