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)
17/06/2021
3.25
 868,000 3.14 3.27 3 9,900 1,100 0.0
16/06/2021
3.14
 626,500 3.06 3.20 3 45,300 2,900 0.1
15/06/2021
3.06
 420,400 3.07 3.13 3 14,900 0 0.0
14/06/2021
3.07
 803,100 3.10 3.13 2.90 25,500 4,000 0.1
11/06/2021
3.10
 1,700,100 2.94 3.14 2.74 3,900 5,500 -0.0
10/06/2021
2.94
 498,500 3.16 3.16 2.94 500 0 0.0
09/06/2021
3.16
 1,030,300 3.39 3.40 3.16 3,900 7,500 -0.0
08/06/2021
3.39
 1,960,700 3.17 3.39 3.20 0 2,000 -0.0
07/06/2021
3.17
 2,080,500 2.97 3.17 3.10 3,000 21,500 -0.1
04/06/2021
2.97
 1,953,500 2.78 2.97 2.80 2,700 5,900 -0.0
03/06/2021
2.78
 1,017,200 2.60 2.78 2.61 300 10,500 -0.0
02/06/2021
2.60
 398,500 2.60 2.62 2.53 300 0 0.0
01/06/2021
2.60
 201,000 2.68 2.68 2.59 600 0 0.0
31/05/2021
2.68
 573,800 2.65 2.83 2.55 800 0 0.0
28/05/2021
2.65
 677,500 2.48 2.65 2.48 4,000 0 0.0
27/05/2021
2.48
 404,600 2.58 2.58 2.45 900 0 0.0
26/05/2021
2.58
 1,288,100 2.69 2.69 2.51 11,400 0 0.0
25/05/2021
2.69
 360,700 2.73 2.86 2.68 200 1,600 -0.0
24/05/2021
2.73
 246,300 2.72 2.80 2.71 0 0 0
21/05/2021
2.72
 317,200 2.70 2.74 2.63 100 0 0.0
20/05/2021
2.70
 327,100 2.78 2.78 2.62 2,200 5,000 -0.0
19/05/2021
2.78
 268,400 2.80 2.89 2.71 0 0 0
18/05/2021
2.80
 609,400 2.75 2.80 2.60 0 0 0
17/05/2021
2.75
 439,700 2.82 2.96 2.75 1,200 11,900 -0.0
14/05/2021
2.82
 573,000 2.79 2.82 2.75 0 0 0
13/05/2021
2.79
 965,100 2.85 2.95 2.75 1,000 0 0.0
12/05/2021
2.85
 838,200 2.67 2.85 2.80 2,100 0 0.0
11/05/2021
2.67
 363,200 2.50 2.67 2.50 0 0 0
10/05/2021
2.50
 1,247,900 2.67 2.67 2.49 8,900 0 0.0
07/05/2021
2.67
 938,000 2.87 2.90 2.67 1,600 0 0.0
06/05/2021
2.87
 905,500 2.84 3.03 2.85 8,000 500 0.0
05/05/2021
2.84
 1,764,600 2.84 2.95 2.65 4,600 4,000 0.0
04/05/2021
2.84
 706,300 3.05 3.05 2.84 14,100 0 0.0
29/04/2021
3.05
 1,023,800 3.10 3.31 3.05 3,200 8,700 -0.0
28/04/2021
3.10
 3,252,200 2.90 3.10 2.70 52,600 4,000 0.1
27/04/2021
2.90
 88,000 3.11 3.11 2.90 0 0 0
26/04/2021
3.11
 51,300 3.34 3.34 3.11 0 0 0
23/04/2021
3.34
 79,100 3.59 3.59 3.34 0 0 0
22/04/2021
3.59
 72,100 3.86 3.86 3.59 500 0 0.0
20/04/2021
3.86
 129,300 4.14 4.14 3.86 100 0 0.0
19/04/2021
4.14
 749,900 4.45 4.45 4.14 35,700 200 0.1
16/04/2021
4.45
 1,428,200 4.35 4.65 4.25 16,700 0 0.1
15/04/2021
4.35
 1,966,300 4.07 4.35 4.30 1,000 0 0.0
14/04/2021
4.07
 2,059,600 3.81 4.07 3.55 28,200 0 0.1
13/04/2021
3.81
 2,868,900 3.77 4.03 3.80 4,000 47,500 -0.2
12/04/2021
3.77
 987,300 3.53 3.77 3.75 200 0 0.0
09/04/2021
3.53
 1,269,400 3.30 3.53 3.35 0 0 0
08/04/2021
3.30
 2,577,300 3.09 3.30 3.09 30,000 0 0.1
07/04/2021
3.09
 172,700 2.89 3.09 3.09 0 0 0
06/04/2021
2.89
 854,300 2.71 2.89 2.87 0 0 0
05/04/2021
2.71
 576,200 2.54 2.71 2.70 0 50,000 -0.1
02/04/2021
2.54
 942,200 2.38 2.54 2.40 14,500 100,400 -0.2
01/04/2021
2.38
 814,800 2.42 2.43 2.29 0 0 0
31/03/2021
2.42
 1,619,700 2.28 2.43 2.35 1,000 0 0.0
30/03/2021
2.28
 778,600 2.14 2.28 2.14 800 6,600 -0.0
29/03/2021
2.14
 709,600 2.01 2.15 2.01 0 0 0
26/03/2021
2.01
 439,300 2.10 2.10 1.98 0 0 0
25/03/2021
2.10
 547,500 2.10 2.18 2.08 0 5,000 -0.0
24/03/2021
2.10
 517,600 2.03 2.14 2 6,000 0 0.0
23/03/2021
2.03
 296,400 2.03 2.04 2.01 0 0 0
22/03/2021
2.03
 382,100 2.02 2.10 2 0 0 0
19/03/2021
2.02
 234,400 2.03 2.05 2 0 100 -0.0
18/03/2021
2.03
 329,500 2.01 2.08 2.03 0 0 0
17/03/2021
2.01
 357,600 2.05 2.05 2.01 0 0 0
16/03/2021
2.05
 271,300 2.10 2.10 2.03 0 0 0
15/03/2021
2.10
 520,200 1.97 2.10 1.90 600 62,500 -0.1
12/03/2021
1.97
 304,900 2 2 1.90 0 500 -0.0
11/03/2021
2
 999,300 2.13 2.13 1.99 100 0 0.0
10/03/2021
2.13
 526,400 2.07 2.18 2.08 0 0 0
09/03/2021
2.07
 773,600 1.94 2.07 2 5,000 25,000 -0.0
08/03/2021
1.94
 897,700 1.82 1.94 1.82 0 0 0
05/03/2021
1.82
 145,900 1.82 1.83 1.81 0 0 0
04/03/2021
1.82
 326,800 1.84 1.90 1.80 0 0 0
03/03/2021
1.84
 311,700 1.80 1.84 1.80 5,000 0 0.0
02/03/2021
1.80
 140,500 1.80 1.82 1.80 20,000 0 0.0
01/03/2021
1.80
 130,200 1.80 1.83 1.75 0 0 0
26/02/2021
1.80
 114,600 1.82 1.82 1.77 0 0 0
25/02/2021
1.82
 122,600 1.82 1.85 1.81 0 100 -0.0
24/02/2021
1.82
 128,500 1.82 1.88 1.82 0 5,200 -0.0
23/02/2021
1.82
 309,900 1.84 1.85 1.75 45,900 0 0.1
22/02/2021
1.84
 220,500 1.85 1.85 1.80 0 0 0
19/02/2021
1.85
 263,400 1.86 1.88 1.81 33,400 0 0.1
18/02/2021
1.86
 254,300 1.75 1.87 1.73 0 0 0
17/02/2021
1.75
 252,900 1.64 1.75 1.66 0 0 0
09/02/2021
1.64
 146,600 1.63 1.70 1.56 0 0 0
08/02/2021
1.63
 102,800 1.68 1.70 1.60 100 0 0.0
05/02/2021
1.68
 147,300 1.71 1.74 1.61 0 0 0
04/02/2021
1.71
 148,300 1.64 1.74 1.64 0 0 0
03/02/2021
1.64
 435,800 1.54 1.64 1.50 0 0 0
02/02/2021
1.54
 358,600 1.57 1.57 1.47 200 0 0.0
01/02/2021
1.57
 324,300 1.68 1.69 1.57 0 39,800 -0.1
29/01/2021
1.68
 744,600 1.70 1.70 1.59 1,200 0 0.0
28/01/2021
1.70
 399,100 1.82 1.82 1.70 82,200 46,700 0.1
27/01/2021
1.82
 400,500 1.95 1.95 1.82 700 100 0.0
26/01/2021
1.95
 574,600 1.96 2 1.93 0 0 0
25/01/2021
1.96
 723,300 2.07 2.07 1.93 0 0 0
22/01/2021
2.07
 420,600 2.14 2.22 2.06 100 1,200 -0.0
21/01/2021
2.14
 810,300 2.06 2.14 2 0 19,000 -0.0
20/01/2021
2.06
 588,400 2.05 2.15 1.92 0 20,000 -0.0
19/01/2021
2.05
 1,699,300 2.18 2.33 2.03 18,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |