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)
28/08/2018
15.05
 1,148,620 15 15.15 15 0 0 0
27/08/2018
15
 1,259,570 15 15.05 14.90 0 0 0
24/08/2018
15
 1,306,400 15.40 15.40 14.85 0 0 0
23/08/2018
15.40
 1,237,080 15.40 15.45 15.30 0 0 0
22/08/2018
15.40
 1,079,310 15.40 15.50 15.35 0 0 0
21/08/2018
15.40
 2,050,710 15.05 15.45 15.05 0 0 0
20/08/2018
15.05
 2,173,060 15 15.05 14.90 0 0 0
17/08/2018
15
 1,959,150 15 15.05 14.95 0 0 0
16/08/2018
15
 1,528,260 15 15.10 14.95 0 0 0
15/08/2018
15
 1,513,390 15 15.10 14.90 0 0 0
14/08/2018
15
 1,408,370 15 15.05 14.95 0 0 0
13/08/2018
15
 1,663,920 14.95 15 14.90 0 0 0
10/08/2018
14.95
 1,227,320 14.95 15 14.90 0 0 0
09/08/2018
14.95
 1,095,190 15 15.05 14.85 0 0 0
08/08/2018
15
 1,001,820 15 15 14.90 0 0 0
07/08/2018
15
 1,054,270 15 15.05 14.90 0 0 0
06/08/2018
15
 747,220 15.05 15.05 14.85 0 0 0
03/08/2018
15.05
 814,260 15.05 15.20 14.95 0 0 0
02/08/2018
15.05
 700,130 15 15.05 14.80 0 0 0
01/08/2018
15
 950,980 15 15 14.85 0 0 0
31/07/2018
15
 1,249,400 15.40 15.40 14.35 0 0 0
30/07/2018
15.40
 387,780 16.45 16.45 15.30 0 0 0
27/07/2018
16.45
 85,780 17.65 17.65 16.45 0 0 0
26/07/2018
17.65
 1,136,210 18.95 19.10 17.65 0 0 0
25/07/2018
18.95
 1,861,110 17.75 18.95 17.65 0 0 0
24/07/2018
17.75
 1,756,790 16.60 17.75 16.40 0 0 0
23/07/2018
16.60
 1,071,320 16.20 16.60 16 0 0 0
20/07/2018
16.20
 240,650 16.15 16.20 16 0 0 0
19/07/2018
16.15
 660,440 16 16.15 15.90 0 0 0
18/07/2018
16
 1,113,210 16.25 16.25 16 0 0 0
17/07/2018
16.25
 654,750 16.20 16.25 16.20 0 0 0
16/07/2018
16.20
 516,230 16.20 16.25 16 0 0 0
13/07/2018
16.20
 688,890 16.15 16.20 16 0 0 0
12/07/2018
16.15
 498,470 16.10 16.15 16 0 0 0
11/07/2018
16.10
 650,060 16.05 16.10 15.90 0 0 0
10/07/2018
16.05
 282,790 16 16.10 16 0 0 0
09/07/2018
16
 480,270 16 16.05 16 0 0 0
06/07/2018
16
 227,410 15.90 16 15.75 0 0 0
05/07/2018
15.90
 484,640 15.90 15.90 15.40 0 0 0
04/07/2018
15.90
 240,310 15.85 16 15.20 0 100 -0.0
03/07/2018
15.85
 652,530 16.05 16.05 15.30 0 200 -0.0
02/07/2018
16.05
 1,369,060 16.50 16.50 16.05 0 0 0
29/06/2018
16.50
 1,213,270 16.55 16.75 16.35 0 0 0
28/06/2018
16.55
 978,780 16.20 16.60 16.20 300 0 0.0
27/06/2018
16.20
 410,920 16.05 16.20 15.90 0 0 0
26/06/2018
16.05
 1,856,330 16 16.05 15.70 0 0 0
25/06/2018
16
 949,320 16.15 16.15 15.65 0 0 0
22/06/2018
16.15
 969,750 16.70 16.70 16.15 0 0 0
21/06/2018
16.70
 831,350 16.30 16.70 16.20 0 0 0
20/06/2018
16.30
 1,693,480 15.50 16.35 15.40 0 0 0
19/06/2018
15.50
 939,390 15.45 15.50 15.30 0 0 0
18/06/2018
15.45
 1,013,050 15.40 15.45 15.35 0 0 0
15/06/2018
15.40
 599,580 15.65 15.65 15.25 0 0 0
14/06/2018
15.65
 787,080 15.70 15.85 15.60 0 0 0
13/06/2018
15.70
 645,340 15.60 15.70 15.50 0 0 0
12/06/2018
15.60
 978,970 15.15 15.60 15.05 0 0 0
11/06/2018
15.15
 1,477,380 15 15.15 15.05 0 0 0
08/06/2018
15
 522,940 15.05 15.05 15 0 0 0
07/06/2018
15.05
 854,720 15.05 15.05 14.95 0 0 0
06/06/2018
15.05
 674,780 15.05 15.05 14.95 0 0 0
05/06/2018
15.05
 1,282,730 14.95 15.05 14.85 0 0 0
04/06/2018
14.95
 1,770,980 14.95 15 14.95 0 0 0
01/06/2018
14.95
 1,785,280 14.95 15 14.90 0 0 0
31/05/2018
14.95
 1,878,220 14.90 15 14.90 0 0 0
30/05/2018
14.90
 1,356,060 15 15 14.90 0 0 0
29/05/2018
15
 828,870 15 15 14.80 0 0 0
28/05/2018
15
 955,820 15 15.05 14.85 0 0 0
25/05/2018
15
 656,440 15 15.05 14.90 0 0 0
24/05/2018
15
 1,131,140 14.95 15.05 14.95 0 0 0
23/05/2018
14.95
 1,346,800 14.90 15 14.90 0 0 0
22/05/2018
14.90
 1,820,120 14.85 14.90 14.80 0 0 0
21/05/2018
14.85
 1,239,040 14.90 15 14.85 0 0 0
18/05/2018
14.90
 1,318,850 14.90 14.95 14.85 0 0 0
17/05/2018
14.90
 992,170 14.95 14.95 14.70 0 0 0
16/05/2018
14.95
 1,061,130 15.10 15.10 14.90 0 0 0
15/05/2018
15.10
 1,109,710 15.05 15.15 15 0 0 0
14/05/2018
15.05
 990,000 15.05 15.05 15 0 0 0
11/05/2018
15.05
 1,006,870 15.05 15.10 15 0 0 0
10/05/2018
15.05
 924,260 15.10 15.15 15.05 0 0 0
09/05/2018
15.10
 713,160 15.10 15.20 15.10 0 0 0
08/05/2018
15.10
 733,080 15.10 15.10 15.05 0 0 0
07/05/2018
15.10
 689,950 15.15 15.20 15.05 0 0 0
04/05/2018
15.15
 653,750 15.05 15.20 15 0 0 0
03/05/2018
15.05
 614,710 15.15 15.15 15 0 0 0
02/05/2018
15.15
 361,300 15.20 15.25 15.15 0 0 0
27/04/2018
15.20
 572,310 15.35 15.35 15.15 0 0 0
26/04/2018
15.35
 508,350 15.35 15.40 15.35 0 0 0
24/04/2018
15.35
 288,740 15.35 15.45 15.35 0 0 0
23/04/2018
15.35
 371,560 15.35 15.40 15.20 0 0 0
20/04/2018
15.35
 209,460 15.30 15.35 15.20 0 0 0
19/04/2018
15.30
 391,270 15.30 15.30 15.15 0 3,000 -0.0
18/04/2018
15.30
 363,690 15.20 15.40 15.10 0 0 0
17/04/2018
15.20
 443,730 15.10 15.20 15.05 0 4,000 -0.1
16/04/2018
15.10
 160,610 15.20 15.20 15 0 0 0
13/04/2018
15.20
 335,560 15.25 15.25 15.05 0 0 0
12/04/2018
15.25
 201,720 15.65 15.65 15.20 0 0 0
11/04/2018
15.65
 757,810 15.70 15.75 15.50 0 0 0
10/04/2018
15.70
 1,032,880 15.20 15.70 15.15 7,000 0 0.1
09/04/2018
15.20
 387,330 15.20 15.30 15.10 0 0 0
06/04/2018
15.20
 360,530 15 15.20 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |