CTCP Đầu tư và Phát triển Đức Quân (ftm)

0.40
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
(2026-09-08) 		0 0% 337,900 0 0
0.40
0.50
0.40
2 tháng
(2026-08-10) 		-0.10 -20% 1,362,200 0 0
0.30
0.50
0.40
3 tháng
(2026-07-10) 		-0.10 -20% 2,231,300 0 0
0.30
0.50
0.40
6 tháng
(2026-04-13) 		-0.20 -33.33% 3,553,600 2,300 0.0
0.30
0.70
0.40
12 tháng
(2025-10-13) 		-0.30 -42.86% 6,610,500 -119,400 -0.1
0.30
0.70
0.40
24 tháng
(2024-10-18) 		-0.40 -50% 21,150,658 -90,000 0.0
0.30
1
0.40
36 tháng
(2023-10-24) 		-0.20 -33.33% 38,796,548 35,800 0.1
0.30
1.60
0.40
60 tháng
(2021-11-03) 		-4.95 -92.52% 299,923,246 -240,680 0.4
0.30
9.10
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2022
2.67
 1,003,900 2.67 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 3 3.11 2.91 0 2,300 0.0
10/05/2022
2.91
 1,871,300 2.91 3.10 2.91 14,000 654,000 -1.9
09/05/2022
3.12
 575,000 3.33 3.33 3.12 0 17,000 -0.1
06/05/2022
3.35
 292,100 3.30 3.45 3.25 0 23,000 -0.1
05/05/2022
3.45
 822,200 3.21 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 3.67 3.67 3.66 300 9,300 0.0
28/04/2022
3.43
 435,400 3.42 3.43 3.40 0 700 0.0
27/04/2022
3.21
 2,496,900 2.79 3.21 2.79 0 21,800 -0.1
26/04/2022
3
 350,400 3 3 3 15,000 10,000 0.0
25/04/2022
3.22
 215,200 3.22 3.22 3.22 0 0 0
22/04/2022
3.46
 296,300 3.46 3.46 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 3.99 3.99 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 5.02 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 5.42 5.57 5.20 1,900 43,600 -0.2
07/04/2022
5.40
 492,400 5.64 5.64 5.40 1,000 25,700 -0.1
06/04/2022
5.50
 820,900 5.69 5.69 5.50 2,800 4,300 0.0
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 5.30 5.92 5.27 25,500 21,000 0.0
31/03/2022
5.66
 1,195,200 5.72 6 5.60 12,100 17,100 0.0
30/03/2022
6
 1,673,200 6.40 6.40 6 19,400 26,400 0.0
29/03/2022
6.45
 862,700 6.33 6.53 6.33 24,300 4,500 0.1
28/03/2022
6.30
 1,359,500 6.30 6.60 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 6.51 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 6.60 6.90 6.42 21,900 0 0.1
18/03/2022
6.55
 1,853,200 6.60 6.95 6.55 46,800 121,000 -0.5
17/03/2022
6.52
 2,719,900 6 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 5.76 5.96 5.71 9,600 19,300 -0.1
14/03/2022
5.78
 869,800 5.83 6 5.65 4,100 26,600 -0.1
11/03/2022
6
 1,324,700 6 6.10 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 6 6.27 5.90 0 48,600 -0.3
07/03/2022
5.86
 1,873,600 5.52 5.86 5.48 28,600 1,400 0.2
04/03/2022
5.48
 1,187,300 5.60 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 5.40 5.44 5.35 100 11,900 -0.1
01/03/2022
5.39
 652,100 5.20 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 5.37 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 5.48 5.80 5.36 3,800 135,500 -0.7
21/02/2022
5.45
 1,016,800 5.32 5.60 5.29 32,300 71,100 -0.2
18/02/2022
5.34
 674,700 5.30 5.46 5.23 13,300 8,500 0.0
17/02/2022
5.34
 948,500 5.28 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 5.08 5.18 5.02 2,600 6,200 0.0
14/02/2022
5.11
 836,700 4.90 5.28 4.90 29,600 0 0.1
11/02/2022
5.05
 713,100 5.10 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 5.30 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 4.43 5.09 4.43 399,300 108,000 1.5
28/01/2022
4.76
 380,300 4.76 4.76 4.76 14,600 0 0.1
27/01/2022
5.11
 159,400 5.11 5.11 5.11 1,000 0 0.0
26/01/2022
5.49
 416,600 5.49 5.49 5.49 0 0 0
25/01/2022
5.90
 739,900 5.90 6.21 5.83 77,100 300 0.5
24/01/2022
6.24
 796,000 6.69 6.69 6.24 5,300 72,900 -0.4
21/01/2022
6.70
 841,100 6.53 6.80 6.44 4,500 180,700 -1.2
20/01/2022
6.50
 1,325,600 5.69 6.53 5.69 168,400 172,100 -0.1
19/01/2022
6.11
 773,600 6.11 6.30 6.11 43,500 0 0.3
18/01/2022
6.56
 1,321,800 6.86 7.30 6.56 140,300 52,700 0.6
17/01/2022
7.05
 1,091,700 7 7.49 6.97 66,500 14,000 0.4
14/01/2022
7
 2,050,500 6.83 7.34 6.83 128,900 2,100 0.9
13/01/2022
7.34
 1,091,800 7.34 7.80 7.34 23,100 15,900 0.1
12/01/2022
7.89
 1,958,900 8.29 8.38 7.89 21,200 0 0.2
11/01/2022
8.48
 1,683,700 9 9.10 8.48 19,200 41,600 -0.2
10/01/2022
9.10
 2,029,300 9.40 9.55 9 7,700 74,600 -0.6
07/01/2022
8.93
 2,561,200 8.37 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 8.10 8.45 8.05 88,300 1,300 0.7
04/01/2022
8.23
 1,683,600 8 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 8.20 8.43 8.10 69,800 1,000 0.6
29/12/2021
7.88
 1,958,000 7.38 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 7.20 7.70 7.02 51,700 45,500 0.0
22/12/2021
7.25
 2,582,300 7.20 7.40 7 119,700 25,300 0.7
21/12/2021
7.09
 1,677,700 6.70 7.20 6.70 163,400 100 1.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc