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)
05/04/2022
5.80
 493,300 5.97 5.98 5.56 100 39,200 -0.2
04/04/2022
5.97
 681,200 5.88 6.10 5.88 1,500 46,700 -0.3
01/04/2022
5.88
 2,097,600 5.66 5.92 5.27 25,500 21,000 0.0
31/03/2022
5.66
 1,195,200 6 6 5.60 12,100 17,100 -0.0
30/03/2022
6
 1,673,200 6.45 6.45 6 19,400 26,400 -0.0
29/03/2022
6.45
 862,700 6.30 6.53 6.33 24,300 4,500 0.1
28/03/2022
6.30
 1,359,500 6.66 6.66 6.22 22,600 39,500 -0.1
25/03/2022
6.66
 1,037,200 6.58 6.72 6.57 6,800 0 0.0
24/03/2022
6.58
 925,900 6.58 6.70 6.51 23,000 11,900 0.1
23/03/2022
6.58
 1,212,600 6.55 6.70 6.50 24,700 4,200 0.1
22/03/2022
6.55
 1,420,100 6.75 6.75 6.50 21,000 2,300 0.1
21/03/2022
6.75
 1,407,200 6.55 6.90 6.42 21,900 0 0.1
18/03/2022
6.55
 1,853,200 6.52 6.95 6.55 46,800 121,000 -0.5
17/03/2022
6.52
 2,719,900 6.10 6.52 6 31,200 100 0.2
16/03/2022
6.10
 783,900 5.96 6.16 5.96 19,200 0 0.1
15/03/2022
5.96
 561,500 5.78 5.96 5.71 9,600 19,300 -0.1
14/03/2022
5.78
 869,800 6 6 5.65 4,100 26,600 -0.1
11/03/2022
6
 1,324,700 6.12 6.12 5.98 63,700 600 0.4
10/03/2022
6.12
 899,800 6.24 6.24 6 12,200 5,100 0.0
09/03/2022
6.24
 2,038,500 6.27 6.45 5.84 400 47,100 -0.3
08/03/2022
6.27
 2,379,800 5.86 6.27 5.90 0 48,600 -0.3
07/03/2022
5.86
 1,873,600 5.48 5.86 5.48 28,600 1,400 0.2
04/03/2022
5.48
 1,187,300 5.38 5.60 5.45 18,400 15,500 0.0
03/03/2022
5.38
 940,700 5.35 5.42 5.27 19,200 7,500 0.1
02/03/2022
5.35
 389,100 5.39 5.44 5.35 100 11,900 -0.1
01/03/2022
5.39
 652,100 5.25 5.45 5.20 55,700 0 0.3
28/02/2022
5.25
 629,400 5.38 5.51 5.24 0 22,000 -0.1
25/02/2022
5.38
 658,400 5.34 5.52 5.36 78,500 6,100 0.4
24/02/2022
5.34
 1,394,200 5.69 5.69 5.30 7,900 59,400 -0.3
23/02/2022
5.69
 958,000 5.49 5.74 5.49 112,200 0 0.6
22/02/2022
5.49
 995,700 5.45 5.80 5.36 3,800 135,500 -0.7
21/02/2022
5.45
 1,016,800 5.34 5.60 5.29 32,300 71,100 -0.2
18/02/2022
5.34
 674,700 5.34 5.46 5.23 13,300 8,500 0.0
17/02/2022
5.34
 948,500 5.20 5.43 5.21 69,600 0 0.4
16/02/2022
5.20
 807,500 5.13 5.25 5.08 30,900 16,300 0.1
15/02/2022
5.13
 433,000 5.11 5.18 5.02 2,600 6,200 -0.0
14/02/2022
5.11
 836,700 5.05 5.28 4.90 29,600 0 0.1
11/02/2022
5.05
 713,100 5.07 5.15 5.01 100 3,700 -0.0
10/02/2022
5.07
 1,169,400 5.21 5.21 5 6,500 54,900 -0.2
09/02/2022
5.21
 736,500 5.07 5.31 5.08 11,000 20,600 -0.0
08/02/2022
5.07
 881,500 5.04 5.24 4.79 59,900 141,400 -0.4
07/02/2022
5.04
 3,678,300 4.76 5.09 4.43 399,300 108,000 1.5
28/01/2022
4.76
 380,300 5.11 5.11 4.76 14,600 0 0.1
27/01/2022
5.11
 159,400 5.49 5.49 5.11 1,000 0 0.0
26/01/2022
5.49
 416,600 5.90 5.90 5.49 0 0 0
25/01/2022
5.90
 739,900 6.24 6.24 5.83 77,100 300 0.5
24/01/2022
6.24
 796,000 6.70 6.70 6.24 5,300 72,900 -0.4
21/01/2022
6.70
 841,100 6.50 6.80 6.44 4,500 180,700 -1.2
20/01/2022
6.50
 1,325,600 6.11 6.53 5.69 168,400 172,100 -0.1
19/01/2022
6.11
 789,700 6.56 6.56 6.11 43,500 0 0.3
18/01/2022
6.56
 1,321,800 7.32 7.32 6.56 140,300 52,700 0.6
17/01/2022
7.32
 596,500 7 7.49 7 66,500 14,000 0.4
14/01/2022
7
 2,050,500 7.34 7.34 6.83 128,900 2,100 0.9
13/01/2022
7.34
 1,091,800 7.89 7.89 7.34 23,100 15,900 0.1
12/01/2022
7.89
 1,958,900 8.48 8.48 7.89 21,200 0 0.2
11/01/2022
8.48
 1,683,700 9.10 9.10 8.48 19,200 41,600 -0.2
10/01/2022
9.10
 2,029,300 8.93 9.55 9 7,700 74,600 -0.6
07/01/2022
8.93
 2,561,200 8.35 8.93 8 63,900 25,100 0.3
06/01/2022
8.35
 1,508,200 8.32 8.60 8.10 37,300 23,300 0.1
05/01/2022
8.32
 1,557,100 8.23 8.45 8.05 88,300 1,300 0.7
04/01/2022
8.23
 1,683,600 8.05 8.30 7.77 21,800 84,500 -0.5
31/12/2021
8.05
 2,524,900 8.43 8.44 8.01 37,100 356,100 -2.6
30/12/2021
8.43
 3,133,900 7.88 8.43 8.10 69,800 1,000 0.6
29/12/2021
7.88
 1,958,000 7.37 7.88 7.35 54,500 50,500 0.0
28/12/2021
7.37
 3,838,000 7.12 7.48 7.12 60,600 74,700 -0.1
27/12/2021
7.12
 1,399,000 7.12 7.28 6.99 40,600 46,000 -0.0
24/12/2021
7.12
 1,264,100 7.19 7.35 7.12 14,800 42,400 -0.2
23/12/2021
7.19
 2,289,500 7.25 7.70 7.02 51,700 45,500 0.0
22/12/2021
7.25
 2,582,300 7.09 7.40 7 119,700 25,300 0.7
21/12/2021
7.09
 1,677,700 7 7.20 6.70 163,400 100 1.1
20/12/2021
7
 1,196,000 7.14 7.14 6.70 52,100 122,400 -0.5
17/12/2021
7.14
 2,286,300 6.82 7.24 7.05 52,000 82,000 -0.2
16/12/2021
6.82
 3,086,200 6.38 6.82 6.38 200,100 6,800 1.3
15/12/2021
6.38
 1,408,600 6.28 6.38 6.11 127,600 72,600 0.3
14/12/2021
6.28
 1,097,200 6.38 6.40 6.27 20,900 12,600 0.1
13/12/2021
6.38
 846,300 6.05 6.45 6 89,800 200 0.6
10/12/2021
6.05
 552,500 6.10 6.19 6 11,000 32,100 -0.1
09/12/2021
6.10
 718,200 6.10 6.22 6 60,000 19,100 0.3
08/12/2021
6.10
 497,200 6.34 6.34 6.06 31,300 7,400 0.1
07/12/2021
6.34
 1,201,500 6.03 6.35 5.72 16,300 27,000 -0.1
06/12/2021
6.03
 985,500 6.48 6.48 6.03 11,600 47,600 -0.2
03/12/2021
6.48
 1,471,700 6.48 6.92 6.22 44,100 33,900 0.1
02/12/2021
6.48
 1,946,500 6.06 6.48 6.05 79,200 0 0.5
01/12/2021
6.06
 951,500 5.93 6.20 5.90 48,700 12,100 0.2
30/11/2021
5.93
 823,400 5.97 6.10 5.90 3,000 19,600 -0.1
29/11/2021
5.97
 574,900 5.98 6.09 5.62 20,800 28,100 -0.0
26/11/2021
5.98
 663,700 6.07 6.35 5.90 15,400 40,800 -0.2
25/11/2021
6.07
 1,138,400 5.73 6.13 5.56 9,000 12,200 -0.0
24/11/2021
5.73
 569,500 5.70 5.99 5.70 1,500 44,900 -0.3
23/11/2021
5.70
 530,100 5.77 5.77 5.40 19,100 8,500 0.1
22/11/2021
5.77
 1,305,300 6.20 6.21 5.77 10,200 94,000 -0.5
19/11/2021
6.20
 2,199,600 6.42 6.85 6 31,400 91,200 -0.4
18/11/2021
6.42
 1,427,100 6 6.42 6.01 30,700 1,700 0.2
17/11/2021
6
 1,241,500 5.85 6.10 5.50 39,600 600 0.2
16/11/2021
5.85
 1,745,400 6.27 6.27 5.84 40,200 30,200 0.1
15/11/2021
6.27
 1,769,700 5.86 6.27 6.12 21,700 43,400 -0.1
12/11/2021
5.86
 1,949,300 5.48 5.86 5.50 27,100 4,500 0.1
11/11/2021
5.48
 1,286,600 5.49 5.55 5.40 25,000 26,200 -0.0
10/11/2021
5.49
 771,500 5.38 5.58 5.29 28,800 0 0.2
09/11/2021
5.38
 1,164,800 5.50 5.50 5.31 15,600 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |