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
(2024-10-23) 		0.10 14.29% 346,518 0 0
0.70
0.80
0.80
2 tháng
(2024-09-23) 		0 0% 783,056 0 0
0.70
0.90
0.80
3 tháng
(2024-08-26) 		0 0% 1,583,856 800 0.0
0.70
0.90
0.80
6 tháng
(2024-05-27) 		0 0% 8,955,732 15,000 0.0
0.70
1.20
0.80
12 tháng
(2023-11-28) 		0.30 60% 16,471,569 125,500 0.1
0.50
1.20
0.80
24 tháng
(2022-12-05) 		-1.30 -61.90% 53,477,208 124,200 0.1
0.50
2.10
0.80
36 tháng
(2021-12-08) 		-5.30 -86.89% 251,526,766 -132,780 0.6
0.50
9.10
0.80
60 tháng
(2019-12-19) 		-1.54 -65.81% 508,485,766 214,560 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)
10/02/2020
1.85
 246,480 1.84 1.89 1.78 0 0 0
07/02/2020
1.84
 629,060 1.72 1.84 1.82 0 0 0
06/02/2020
1.72
 194,030 1.61 1.72 1.61 0 0 0
05/02/2020
1.61
 50,710 1.55 1.64 1.49 0 0 0
04/02/2020
1.55
 335,510 1.65 1.66 1.54 0 0 0
03/02/2020
1.65
 362,450 1.76 1.76 1.64 0 0 0
31/01/2020
1.76
 240,240 1.84 1.84 1.76 0 0 0
30/01/2020
1.84
 221,520 1.89 1.89 1.83 0 16,000 -0.0
22/01/2020
1.89
 134,090 1.89 1.98 1.80 0 0 0
21/01/2020
1.89
 223,540 1.77 1.89 1.74 0 0 0
20/01/2020
1.77
 127,740 1.83 1.83 1.72 0 0 0
17/01/2020
1.83
 173,540 1.84 1.85 1.80 0 0 0
16/01/2020
1.84
 196,030 1.91 1.91 1.84 0 0 0
15/01/2020
1.91
 200,240 1.93 1.95 1.90 0 0 0
14/01/2020
1.93
 218,960 1.97 1.97 1.90 0 0 0
13/01/2020
1.97
 85,390 1.96 1.97 1.93 0 0 0
10/01/2020
1.96
 131,470 1.93 1.99 1.90 0 950 -0.0
09/01/2020
1.93
 190,680 1.99 2 1.91 0 0 0
08/01/2020
1.99
 248,680 2.06 2.06 1.92 0 50 -0.0
07/01/2020
2.06
 230,010 2.06 2.10 1.93 0 0 0
06/01/2020
2.06
 500,910 2.21 2.27 2.06 0 1,000 -0.0
03/01/2020
2.21
 581,580 2.07 2.21 2.19 0 1,000 -0.0
02/01/2020
2.07
 259,680 1.94 2.07 1.94 0 2,000 -0.0
31/12/2019
1.94
 177,910 1.94 1.99 1.91 0 3,300 -0.0
30/12/2019
1.94
 674,150 2.07 2.07 1.94 0 1,700 -0.0
27/12/2019
2.07
 659,850 2.19 2.20 2.05 0 0 0
26/12/2019
2.19
 434,410 2.25 2.27 2.19 0 0 0
25/12/2019
2.25
 466,110 2.28 2.30 2.24 0 0 0
24/12/2019
2.28
 413,530 2.28 2.32 2.25 0 0 0
23/12/2019
2.28
 692,610 2.35 2.38 2.28 0 0 0
20/12/2019
2.35
 599,440 2.34 2.37 2.20 0 0 0
19/12/2019
2.34
 691,870 2.45 2.45 2.28 0 0 0
18/12/2019
2.45
 339,260 2.46 2.50 2.45 0 0 0
17/12/2019
2.46
 472,600 2.49 2.53 2.44 0 0 0
16/12/2019
2.49
 708,460 2.52 2.55 2.47 0 0 0
13/12/2019
2.52
 555,650 2.61 2.64 2.43 0 0 0
12/12/2019
2.61
 397,650 2.67 2.69 2.61 0 0 0
11/12/2019
2.67
 100,660 2.68 2.69 2.65 0 0 0
10/12/2019
2.68
 239,590 2.72 2.75 2.67 0 0 0
09/12/2019
2.72
 321,500 2.71 2.73 2.67 0 2,000 -0.0
06/12/2019
2.71
 650,610 2.80 2.81 2.70 0 0 0
05/12/2019
2.80
 194,050 2.76 2.80 2.73 0 0 0
04/12/2019
2.76
 192,540 2.75 2.79 2.71 0 0 0
03/12/2019
2.75
 135,490 2.74 2.79 2.69 0 0 0
02/12/2019
2.74
 603,920 2.90 2.90 2.70 0 0 0
29/11/2019
2.90
 811,670 3.06 3.27 2.90 0 3,000 -0.0
28/11/2019
3.06
 381,790 2.86 3.06 3.06 0 2,000 -0.0
27/11/2019
2.86
 423,040 2.68 2.86 2.60 0 4,000 -0.0
26/11/2019
2.68
 282,100 2.77 2.78 2.68 0 0 0
25/11/2019
2.77
 252,050 2.82 2.87 2.75 0 920 -0.0
22/11/2019
2.82
 271,280 2.90 2.97 2.81 0 0 0
21/11/2019
2.90
 355,110 2.96 2.96 2.86 0 1,080 -0.0
20/11/2019
2.96
 144,070 2.96 3 2.92 630 0 0.0
19/11/2019
2.96
 183,560 2.95 3 2.91 0 0 0
18/11/2019
2.95
 255,180 3 3.08 2.92 0 0 0
15/11/2019
3
 281,310 3.13 3.19 3 0 0 0
14/11/2019
3.13
 309,120 3.21 3.26 3.13 2,000 0 0.0
13/11/2019
3.21
 201,250 3.19 3.28 3.18 0 0 0
12/11/2019
3.19
 315,360 3.18 3.28 3.16 0 0 0
11/11/2019
3.18
 342,640 3.35 3.36 3.17 3,000 0 0.0
08/11/2019
3.35
 235,650 3.40 3.45 3.30 0 0 0
07/11/2019
3.40
 197,950 3.35 3.48 3.33 0 0 0
06/11/2019
3.35
 200,440 3.32 3.41 3.30 0 0 0
05/11/2019
3.32
 231,970 3.40 3.44 3.30 5,000 0 0.0
04/11/2019
3.40
 308,790 3.42 3.50 3.35 0 0 0
01/11/2019
3.42
 362,530 3.42 3.52 3.41 0 0 0
31/10/2019
3.42
 456,240 3.45 3.58 3.40 0 2,420 -0.0
30/10/2019
3.45
 511,170 3.57 3.57 3.40 0 0 0
29/10/2019
3.57
 483,600 3.71 3.74 3.46 0 0 0
28/10/2019
3.71
 359,660 3.71 3.90 3.70 0 0 0
25/10/2019
3.71
 420,480 3.47 3.71 3.25 2,420 2,000 0.0
24/10/2019
3.47
 969,020 3.73 3.73 3.47 0 0 0
23/10/2019
3.73
 187,940 3.93 3.93 3.70 0 0 0
22/10/2019
3.93
 1,287,150 3.87 4.14 3.72 0 0 0
21/10/2019
3.87
 3,003,160 3.62 3.87 3.60 0 3,000 -0.0
18/10/2019
3.62
 51,540 3.39 3.62 3.62 0 0 0
17/10/2019
3.39
 106,970 3.17 3.39 3.15 0 0 0
16/10/2019
3.17
 943,890 3.39 3.39 3.17 0 500 -0.0
15/10/2019
3.39
 1,664,100 3.64 3.64 3.39 0 500 -0.0
14/10/2019
3.64
 1,228,960 3.91 3.91 3.64 0 1,000 -0.0
11/10/2019
3.91
 1,611,640 4.12 4.25 3.84 0 1,000 -0.0
10/10/2019
4.12
 641,620 4.42 4.42 4.12 0 0 0
09/10/2019
4.42
 5,635,000 4.75 5.08 4.42 12,000 36,000 -0.1
08/10/2019
4.75
 178,660 4.44 4.75 4.75 0 0 0
07/10/2019
4.44
 503,810 4.15 4.44 4.44 0 4,000 -0.0
04/10/2019
4.15
 1,229,060 3.88 4.15 4.15 0 3,000 -0.0
03/10/2019
3.88
 1,521,890 3.63 3.88 3.79 30,200 8,500 0.1
02/10/2019
3.63
 3,272,090 3.40 3.63 3.60 3,300 21,350 -0.1
01/10/2019
3.40
 255,240 3.18 3.40 3.40 0 2,000 -0.0
30/09/2019
3.18
 212,300 2.98 3.18 3.18 0 5,000 -0.0
27/09/2019
2.98
 4,799,460 2.79 2.98 2.60 2,000 5,500 -0.0
26/09/2019
2.79
 140,190 3 3 2.79 0 0 0
25/09/2019
3
 209,440 3.22 3.22 3 3,500 0 0.0
24/09/2019
3.22
 164,920 3.46 3.46 3.22 8,500 0 0.0
23/09/2019
3.46
 156,090 3.71 3.71 3.46 1,500 0 0.0
20/09/2019
3.71
 270,240 3.98 3.98 3.71 14,330 0 0.1
19/09/2019
3.98
 224,870 4.27 4.27 3.98 19,880 0 0.1
18/09/2019
4.27
 43,800 4.59 4.59 4.27 10,100 0 0.0
17/09/2019
4.59
 542,340 4.93 4.93 4.59 2,500 0 0.0
16/09/2019
4.93
 37,990 5.30 5.30 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |