CTCP Đầu tư và Phát triển Đức Quân (ftm)

0.70
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
(2024-10-14) 		-0.10 -12.50% 243,900 0 0
0.70
0.80
0.70
2 tháng
(2024-09-13) 		0 0% 1,140,400 -200 -0.0
0.70
0.90
0.70
3 tháng
(2024-08-14) 		-0.30 -30% 1,874,800 800 0.0
0.70
1
0.70
6 tháng
(2024-05-16) 		0 0% 8,245,600 65,000 0.1
0.70
1.20
0.70
12 tháng
(2023-11-20) 		0.10 16.67% 14,843,947 125,800 0.1
0.50
1.20
0.70
24 tháng
(2022-11-23) 		-0.70 -50% 58,003,517 120,200 0.1
0.50
2.10
0.70
36 tháng
(2021-11-29) 		-5.27 -88.27% 257,578,120 -77,380 1.0
0.50
9.10
0.70
60 tháng
(2019-12-09) 		-2.02 -74.26% 509,717,490 212,560 1.9
0.50
9.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2020
1.36
 219,920 1.38 1.40 1.33 0 0 0
20/10/2020
1.38
 158,190 1.38 1.40 1.35 0 7,000 -0.0
19/10/2020
1.38
 79,390 1.39 1.40 1.37 0 0 0
16/10/2020
1.39
 78,080 1.39 1.42 1.37 0 0 0
15/10/2020
1.39
 120,690 1.39 1.41 1.39 0 0 0
14/10/2020
1.39
 135,810 1.39 1.40 1.36 0 0 0
13/10/2020
1.39
 137,260 1.40 1.41 1.39 0 0 0
12/10/2020
1.40
 110,410 1.41 1.44 1.40 0 0 0
09/10/2020
1.41
 190,850 1.43 1.44 1.40 0 0 0
08/10/2020
1.43
 119,410 1.44 1.45 1.41 0 0 0
07/10/2020
1.44
 90,200 1.44 1.46 1.40 0 0 0
06/10/2020
1.44
 179,310 1.39 1.45 1.38 0 0 0
05/10/2020
1.39
 190,450 1.40 1.42 1.38 0 0 0
02/10/2020
1.40
 127,190 1.41 1.42 1.39 0 0 0
01/10/2020
1.41
 121,820 1.42 1.44 1.41 0 0 0
30/09/2020
1.42
 87,380 1.45 1.47 1.41 0 0 0
29/09/2020
1.45
 346,160 1.37 1.46 1.37 0 0 0
28/09/2020
1.37
 229,510 1.41 1.44 1.37 0 0 0
25/09/2020
1.41
 51,730 1.43 1.45 1.40 0 0 0
24/09/2020
1.43
 279,270 1.45 1.47 1.40 330 0 0.0
23/09/2020
1.45
 195,370 1.42 1.48 1.42 0 0 0
22/09/2020
1.42
 167,370 1.46 1.46 1.41 0 0 0
21/09/2020
1.46
 138,940 1.48 1.48 1.41 0 0 0
18/09/2020
1.48
 280,970 1.48 1.50 1.48 0 0 0
17/09/2020
1.48
 313,020 1.47 1.51 1.40 0 0 0
16/09/2020
1.47
 359,000 1.47 1.52 1.40 0 0 0
15/09/2020
1.47
 559,940 1.56 1.62 1.46 0 6,380 -0.0
14/09/2020
1.56
 537,710 1.46 1.56 1.46 0 0 0
11/09/2020
1.46
 416,510 1.40 1.48 1.38 0 0 0
10/09/2020
1.40
 663,540 1.31 1.40 1.30 0 0 0
09/09/2020
1.31
 120,320 1.31 1.31 1.28 0 0 0
08/09/2020
1.31
 88,820 1.30 1.33 1.29 0 0 0
07/09/2020
1.30
 138,480 1.31 1.33 1.30 0 0 0
04/09/2020
1.31
 85,990 1.32 1.35 1.25 0 0 0
03/09/2020
1.32
 94,120 1.32 1.36 1.31 0 0 0
01/09/2020
1.32
 93,500 1.36 1.38 1.31 0 10,370 -0.0
31/08/2020
1.36
 114,830 1.37 1.38 1.35 0 0 0
28/08/2020
1.37
 160,650 1.34 1.37 1.31 0 0 0
27/08/2020
1.34
 49,430 1.34 1.36 1.31 0 300 -0.0
26/08/2020
1.34
 52,180 1.36 1.37 1.31 0 0 0
25/08/2020
1.36
 110,290 1.34 1.37 1.33 170 0 0.0
24/08/2020
1.34
 108,330 1.30 1.34 1.30 0 0 0
21/08/2020
1.30
 79,360 1.30 1.31 1.27 0 0 0
20/08/2020
1.30
 53,520 1.30 1.31 1.28 0 0 0
19/08/2020
1.30
 31,440 1.30 1.34 1.30 0 0 0
18/08/2020
1.30
 90,200 1.31 1.34 1.30 0 10,000 -0.0
17/08/2020
1.31
 42,480 1.30 1.31 1.27 0 0 0
14/08/2020
1.30
 65,530 1.30 1.32 1.29 0 0 0
13/08/2020
1.30
 57,170 1.31 1.34 1.30 0 0 0
12/08/2020
1.31
 68,310 1.30 1.33 1.30 0 0 0
11/08/2020
1.30
 65,790 1.32 1.34 1.30 0 0 0
10/08/2020
1.32
 169,130 1.29 1.32 1.24 0 0 0
07/08/2020
1.29
 57,610 1.29 1.29 1.25 0 5,000 -0.0
06/08/2020
1.29
 80,820 1.31 1.33 1.26 0 9,250 -0.0
05/08/2020
1.31
 95,900 1.30 1.33 1.29 0 0 0
04/08/2020
1.30
 135,010 1.28 1.34 1.28 0 0 0
03/08/2020
1.28
 132,300 1.22 1.30 1.22 0 5,000 -0.0
31/07/2020
1.22
 94,670 1.22 1.22 1.19 0 0 0
30/07/2020
1.22
 96,580 1.23 1.28 1.21 0 200 -0.0
29/07/2020
1.23
 231,950 1.29 1.29 1.20 0 200 -0.0
28/07/2020
1.29
 137,210 1.25 1.30 1.21 0 0 0
27/07/2020
1.25
 435,670 1.34 1.34 1.25 0 2,050 -0.0
24/07/2020
1.34
 381,050 1.44 1.44 1.34 200 0 0.0
23/07/2020
1.44
 211,180 1.49 1.50 1.40 0 0 0
22/07/2020
1.49
 230,350 1.53 1.53 1.45 0 10 -0
21/07/2020
1.53
 77,740 1.54 1.55 1.50 0 200 -0.0
20/07/2020
1.54
 235,250 1.56 1.59 1.50 0 0 0
17/07/2020
1.56
 125,570 1.60 1.60 1.56 0 0 0
16/07/2020
1.60
 48,010 1.60 1.60 1.55 0 0 0
15/07/2020
1.60
 67,600 1.58 1.63 1.57 0 0 0
14/07/2020
1.58
 369,450 1.63 1.63 1.52 0 0 0
13/07/2020
1.63
 149,320 1.60 1.71 1.60 300 1,840 -0.0
10/07/2020
1.60
 309,800 1.64 1.70 1.60 0 0 0
09/07/2020
1.64
 533,640 1.54 1.64 1.53 0 0 0
08/07/2020
1.54
 52,520 1.54 1.56 1.50 0 0 0
07/07/2020
1.54
 104,240 1.55 1.59 1.50 0 0 0
06/07/2020
1.55
 177,290 1.57 1.59 1.51 0 23,560 -0.0
03/07/2020
1.57
 67,310 1.60 1.60 1.56 0 0 0
02/07/2020
1.60
 182,890 1.57 1.65 1.58 0 0 0
01/07/2020
1.57
 225,860 1.47 1.57 1.45 0 0 0
30/06/2020
1.47
 514,760 1.58 1.60 1.47 80 0 0.0
29/06/2020
1.58
 873,660 1.69 1.70 1.58 25,450 0 0.0
26/06/2020
1.69
 454,630 1.71 1.75 1.66 20 0 0.0
25/06/2020
1.71
 354,050 1.76 1.76 1.67 30 0 0.0
24/06/2020
1.76
 448,760 1.82 1.85 1.76 260 0 0.0
23/06/2020
1.82
 419,560 1.85 1.86 1.77 250 0 0.0
22/06/2020
1.85
 613,810 1.84 1.89 1.79 0 10,000 -0.0
19/06/2020
1.84
 338,060 1.80 1.89 1.76 0 0 0
18/06/2020
1.80
 426,390 1.84 1.93 1.80 20,480 0 0.0
17/06/2020
1.84
 713,970 1.72 1.84 1.75 0 0 0
16/06/2020
1.72
 905,720 1.80 1.88 1.71 0 20,020 -0.0
15/06/2020
1.80
 582,720 1.91 2 1.80 0 0 0
12/06/2020
1.91
 607,430 1.88 1.93 1.75 0 0 0
11/06/2020
1.88
 1,721,330 1.86 1.99 1.88 0 159,010 -0.3
10/06/2020
1.86
 1,895,840 1.74 1.86 1.75 90,260 0 0.2
09/06/2020
1.74
 266,320 1.63 1.74 1.74 0 0 0
08/06/2020
1.63
 1,204,700 1.53 1.63 1.53 10,000 0 0.0
05/06/2020
1.53
 350,320 1.54 1.55 1.46 0 0 0
04/06/2020
1.54
 306,540 1.58 1.60 1.50 15,000 0 0.0
03/06/2020
1.58
 136,280 1.58 1.59 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |