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)
08/11/2021
5.50
 1,159,300 5.30 5.52 5.30 54,600 12,700 0.2
05/11/2021
5.30
 589,200 5.23 5.42 5.20 6,600 15,400 -0.0
04/11/2021
5.23
 829,900 5.35 5.35 5.05 21,400 32,500 -0.1
03/11/2021
5.35
 1,822,700 5.75 5.76 5.35 20,000 30,900 -0.1
02/11/2021
5.75
 1,076,400 5.58 5.81 5.40 37,200 11,800 0.1
01/11/2021
5.58
 1,674,900 5.71 5.81 5.45 49,800 1,400 0.3
29/10/2021
5.71
 912,700 5.80 5.95 5.60 22,900 30,200 -0.0
28/10/2021
5.80
 1,377,200 5.61 5.99 5.70 7,000 12,000 -0.0
27/10/2021
5.61
 1,999,700 5.25 5.61 5.09 28,900 5,700 0.1
26/10/2021
5.25
 1,376,800 5.46 5.46 5.21 27,400 0 0.1
25/10/2021
5.46
 1,878,200 5.53 5.85 5.30 3,100 0 0.0
22/10/2021
5.53
 2,831,700 5.17 5.53 5.20 70,300 7,600 0.3
21/10/2021
5.17
 2,083,400 4.84 5.17 5 0 500 -0.0
20/10/2021
4.84
 2,355,800 4.53 4.84 4.84 30,000 1,000 0.1
19/10/2021
4.53
 592,600 4.24 4.53 4.21 0 1,500 -0.0
18/10/2021
4.24
 598,600 4.21 4.29 4.21 0 0 0
15/10/2021
4.21
 893,900 4.21 4.24 4.18 0 5,000 -0.0
14/10/2021
4.21
 777,500 4.22 4.38 4.21 0 0 0
13/10/2021
4.22
 479,500 4.35 4.39 4.21 500 9,300 -0.0
12/10/2021
4.35
 1,117,600 4.16 4.39 4 7,700 0 0.0
11/10/2021
4.16
 450,900 4.27 4.30 4.16 3,500 5,500 0
08/10/2021
4.27
 571,600 4.44 4.59 4.25 2,500 0 0.0
07/10/2021
4.44
 717,000 4.24 4.50 4.12 5,000 0 0.0
06/10/2021
4.24
 576,400 4.08 4.32 4.10 6,800 0 0.0
05/10/2021
4.08
 256,500 3.82 4.08 3.88 0 0 0
04/10/2021
3.82
 262,300 3.81 3.99 3.81 0 3,000 -0.0
01/10/2021
3.81
 627,700 4.07 4.07 3.80 11,000 32,500 -0.1
30/09/2021
4.07
 411,600 4.09 4.20 3.90 1,000 2,000 -0.0
29/09/2021
4.09
 1,101,800 4.39 4.39 4.09 2,000 3,000 -0.0
28/09/2021
4.39
 2,589,000 4.26 4.39 3.97 14,100 0 0.1
27/09/2021
4.26
 150,100 4.58 4.58 4.26 3,000 0 0.0
24/09/2021
4.58
 1,193,600 4.92 4.92 4.58 3,000 500 0.0
23/09/2021
4.92
 3,273,100 4.61 4.93 4.32 9,100 0 0.0
22/09/2021
4.61
 637,000 4.31 4.61 4.61 0 2,500 -0.0
21/09/2021
4.31
 3,073,100 4.03 4.31 3.76 1,000 0 0.0
20/09/2021
4.03
 504,700 3.77 4.03 4.03 0 500 -0.0
17/09/2021
3.77
 1,320,300 3.53 3.77 3.29 0 0 0
16/09/2021
3.53
 2,949,100 3.76 4.02 3.53 20,500 600 0.1
15/09/2021
3.76
 855,400 3.52 3.76 3.76 0 0 0
14/09/2021
3.52
 1,089,700 3.29 3.52 3.48 500 500 -0
13/09/2021
3.29
 1,099,100 3.08 3.29 3.08 0 100 -0.0
10/09/2021
3.08
 883,400 3.12 3.13 3.03 0 2,000 -0.0
09/09/2021
3.12
 485,300 3.05 3.16 3.05 0 0 0
08/09/2021
3.05
 660,400 3.18 3.20 3.02 0 0 0
07/09/2021
3.18
 2,647,200 3.11 3.32 3.11 2,000 2,200 -0.0
06/09/2021
3.11
 1,137,600 2.91 3.11 2.91 0 0 0
01/09/2021
2.91
 633,900 2.82 2.92 2.80 0 0 0
31/08/2021
2.82
 364,100 2.81 2.85 2.80 0 100 -0.0
30/08/2021
2.81
 387,000 2.75 2.84 2.75 0 0 0
27/08/2021
2.75
 208,800 2.74 2.77 2.70 0 0 0
26/08/2021
2.74
 240,800 2.75 2.81 2.74 100 7,100 -0.0
25/08/2021
2.75
 173,500 2.77 2.79 2.72 0 16,500 -0.0
24/08/2021
2.77
 489,000 2.77 2.80 2.70 0 12,300 -0.0
23/08/2021
2.77
 355,600 2.83 2.88 2.75 700 18,200 -0.0
20/08/2021
2.83
 425,600 2.90 2.90 2.80 14,000 3,300 0.0
19/08/2021
2.90
 570,400 2.92 2.92 2.85 7,200 1,800 0.0
18/08/2021
2.92
 296,700 2.99 2.99 2.90 0 5,100 -0.0
17/08/2021
2.99
 395,200 3 3.03 2.93 1,900 9,400 -0.0
16/08/2021
3
 436,500 2.87 3 2.86 16,300 500 0.0
13/08/2021
2.87
 418,800 2.96 2.96 2.87 800 9,700 -0.0
12/08/2021
2.96
 408,400 3.01 3.01 2.93 8,200 100 0.0
11/08/2021
3.01
 475,100 3.14 3.14 3 1,900 8,700 -0.0
10/08/2021
3.14
 611,700 2.95 3.14 2.89 12,600 500 0.0
09/08/2021
2.95
 464,400 2.98 2.98 2.89 9,400 2,200 0.0
06/08/2021
2.98
 493,400 3.03 3.17 2.95 3,500 23,800 -0.1
05/08/2021
3.03
 843,100 2.84 3.03 2.81 4,200 200 0.0
04/08/2021
2.84
 463,900 2.80 2.86 2.74 14,700 0 0.0
03/08/2021
2.80
 270,400 2.73 2.85 2.72 11,100 700 0.0
02/08/2021
2.73
 286,100 2.76 2.79 2.72 100 0 0.0
30/07/2021
2.76
 359,600 2.78 2.80 2.71 500 1,000 -0.0
29/07/2021
2.78
 249,400 2.80 2.85 2.77 0 7,900 -0.0
28/07/2021
2.80
 172,600 2.79 2.90 2.78 3,200 4,300 -0.0
27/07/2021
2.79
 197,200 2.79 2.84 2.78 4,300 0 0.0
26/07/2021
2.79
 195,700 2.82 2.82 2.70 8,900 0 0.0
23/07/2021
2.82
 156,000 2.86 2.94 2.82 2,000 2,400 -0.0
22/07/2021
2.86
 237,100 2.80 2.89 2.77 8,300 0 0.0
21/07/2021
2.80
 171,200 2.75 2.90 2.75 100 0 0.0
20/07/2021
2.75
 258,700 2.60 2.75 2.54 2,400 7,400 -0.0
19/07/2021
2.60
 385,600 2.79 2.79 2.60 0 5,000 -0.0
16/07/2021
2.79
 354,200 2.85 2.92 2.76 0 0 0
15/07/2021
2.85
 452,900 2.97 2.97 2.81 7,700 0 0.0
14/07/2021
2.97
 266,600 2.89 3.02 2.90 0 200 -0.0
13/07/2021
2.89
 317,600 2.71 2.89 2.75 0 2,800 -0.0
12/07/2021
2.71
 798,300 2.91 2.98 2.71 0 12,100 -0.0
09/07/2021
2.91
 211,500 3.01 3.06 2.90 200 3,200 -0.0
08/07/2021
3.01
 157,300 2.95 3.08 2.95 4,000 10,000 -0.0
07/07/2021
2.95
 577,300 3 3 2.80 6,700 2,200 0.0
06/07/2021
3
 555,400 3.08 3.16 3 3,400 0 0.0
05/07/2021
3.08
 557,400 3.20 3.20 3 0 10,900 0
02/07/2021
3.20
 278,300 3.25 3.46 3.10 0 17,700 -0.1
01/07/2021
3.25
 948,000 3.30 3.30 3.08 1,600 0 0.0
30/06/2021
3.30
 1,968,700 3.54 3.78 3.30 12,900 42,200 -0.1
29/06/2021
3.54
 640,300 3.31 3.54 3.54 700 200 0.0
28/06/2021
3.31
 981,900 3.10 3.31 3.22 0 200 -0.0
25/06/2021
3.10
 663,900 2.90 3.10 2.80 4,400 3,500 0.0
24/06/2021
2.90
 696,700 3.08 3.08 2.90 3,000 34,200 -0.1
23/06/2021
3.08
 584,300 3.14 3.20 3.03 4,800 17,000 -0.0
22/06/2021
3.14
 530,400 3.15 3.20 3.10 22,800 1,600 0.1
21/06/2021
3.15
 644,300 3.20 3.25 3.10 10,500 18,300 -0.0
18/06/2021
3.20
 517,000 3.25 3.29 3.18 6,900 5,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |