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
(2026-08-19) 		-0.10 -20% 1,106,300 0 0
0.30
0.70
0.40
2 tháng
(2026-07-20) 		0 0% 1,551,300 0 0
0.30
0.70
0.40
3 tháng
(2026-06-22) 		0 0% 2,326,900 2,300 0.0
0.30
0.70
0.40
6 tháng
(2026-03-23) 		-0.10 -20% 3,526,000 2,300 0.0
0.30
0.70
0.40
12 tháng
(2025-09-23) 		-0.30 -42.86% 6,544,300 -116,500 -0.1
0.30
0.70
0.40
24 tháng
(2024-09-30) 		-0.50 -55.56% 22,026,333 -101,700 0.0
0.30
1
0.40
36 tháng
(2023-10-04) 		-0.30 -42.86% 42,003,939 65,600 0.1
0.30
1.60
0.40
60 tháng
(2021-10-14) 		-3.81 -90.50% 323,866,513 -11,480 1.5
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)
12/04/2019
20.80
 736,310 21.15 21.15 20.10 0 0 0
11/04/2019
21.15
 708,640 22 22 21.05 0 13,420 -0.3
10/04/2019
22
 1,364,040 21.35 22 20.65 0 0 0
09/04/2019
21.35
 1,188,020 20.30 21.35 20.20 15,000 0 0.3
08/04/2019
20.30
 1,056,560 20 20.30 19.70 440 0 0.0
05/04/2019
20
 1,021,820 19.55 20 19.15 0 0 0
04/04/2019
19.55
 758,760 19.70 19.70 18.95 0 600 0.0
03/04/2019
19.70
 828,760 19.85 19.85 19 0 0 0
02/04/2019
19.85
 784,720 20.20 20.25 19 0 0 0
01/04/2019
20.20
 1,146,640 20.50 21.15 20.20 100 0 0.0
29/03/2019
20.50
 1,673,410 19.55 20.50 19.40 510 0 0.0
28/03/2019
19.55
 1,518,410 19 19.55 18.70 0 0 0
27/03/2019
19
 1,489,460 18.50 19 18.45 0 0 0
26/03/2019
18.50
 1,287,320 18.50 18.50 18.25 0 0 0
25/03/2019
18.50
 1,546,280 18.50 18.50 18.20 0 0 0
22/03/2019
18.50
 1,326,040 18.50 18.55 18.20 0 0 0
21/03/2019
18.50
 1,441,760 18.50 18.50 18.25 0 10 0.0
20/03/2019
18.50
 1,345,030 18.50 18.50 17.25 0 0 0
19/03/2019
18.50
 1,366,560 18.50 18.60 18.30 0 0 0
18/03/2019
18.50
 1,263,550 18.60 18.60 18.35 0 20 0.0
15/03/2019
18.60
 1,197,680 18.60 18.60 18 0 0 0
14/03/2019
18.60
 1,218,770 18.60 18.60 18.25 0 0 0
13/03/2019
18.60
 1,332,250 17.45 18.60 16.40 0 0 0
12/03/2019
17.45
 1,327,760 18.35 18.35 17.40 0 960 0.0
11/03/2019
18.35
 1,491,680 18.40 18.40 18.25 0 0 0
08/03/2019
18.40
 2,593,750 18.10 18.40 18.05 0 0 0
07/03/2019
18.10
 2,810,870 17.45 18.30 17.80 20 0 0.0
06/03/2019
17.45
 2,202,940 16.35 17.45 16.35 0 0 0
05/03/2019
16.35
 1,615,520 16.25 16.35 16.05 0 0 0
04/03/2019
16.25
 1,187,340 16.25 16.25 15.80 0 0 0
01/03/2019
16.25
 1,778,210 16.25 16.25 15.70 0 0 0
28/02/2019
16.25
 1,164,030 16.55 16.55 16.10 0 0 0
27/02/2019
16.55
 1,199,410 16.75 16.75 16.50 0 0 0
26/02/2019
16.75
 1,494,400 16.35 16.90 16.25 0 0 0
25/02/2019
16.35
 1,456,720 15.40 16.35 15.35 0 0 0
22/02/2019
15.40
 1,358,920 14.90 15.40 14.85 0 0 0
21/02/2019
14.90
 1,186,070 14.90 14.90 14.50 0 0 0
20/02/2019
14.90
 1,186,960 14.90 14.90 14.45 0 0 0
19/02/2019
14.90
 1,072,590 14.90 14.90 14.45 0 0 0
18/02/2019
14.90
 1,151,840 14.90 14.90 14.50 0 0 0
15/02/2019
14.90
 1,110,370 14.90 14.90 14.50 0 0 0
14/02/2019
14.90
 1,047,320 14.90 14.90 14.50 0 0 0
13/02/2019
14.90
 1,115,700 14.90 14.90 14.50 0 0 0
12/02/2019
14.90
 1,088,010 14.90 14.90 14.50 0 0 0
11/02/2019
14.90
 965,060 15 15 14.50 0 0 0
01/02/2019
15
 948,950 15 15 14.80 0 0 0
31/01/2019
15
 978,350 15 15 14.90 0 0 0
30/01/2019
15
 973,130 15 15 14.80 0 0 0
29/01/2019
15
 2,167,010 15 15 14.85 0 0 0
28/01/2019
15
 956,350 15 15 14.85 0 0 0
25/01/2019
15
 984,280 14.95 15 14.80 0 0 0
24/01/2019
14.95
 1,385,430 15 15 14.80 0 0 0
23/01/2019
15
 1,333,540 15 15 14.50 0 0 0
22/01/2019
15
 2,168,240 14.95 15 14.40 0 0 0
21/01/2019
14.95
 523,720 15 15 13.95 0 5,810 -0.1
18/01/2019
15
 1,531,880 15.70 15.70 14.65 0 3,000 0.0
17/01/2019
15.70
 1,438,090 16.40 16.40 15.30 0 0 0
16/01/2019
16.40
 1,266,250 16.70 16.75 16.30 0 0 0
15/01/2019
16.70
 1,135,400 16.80 16.80 16.60 3,000 0 0.0
14/01/2019
16.80
 1,377,240 16.50 16.80 16.45 0 11,500 -0.2
11/01/2019
16.50
 1,247,000 16.45 16.50 16.25 0 0 0
10/01/2019
16.45
 1,281,690 16.60 16.60 16.40 0 0 0
09/01/2019
16.60
 1,687,050 16.10 16.60 16.10 11,800 0 0.2
08/01/2019
16.10
 941,410 16.25 16.25 16.10 0 0 0
07/01/2019
16.25
 1,102,740 16.15 16.25 16.10 0 0 0
04/01/2019
16.15
 908,350 16.10 16.25 16.05 0 0 0
03/01/2019
16.10
 979,670 16.25 16.30 16.10 0 0 0
02/01/2019
16.25
 1,239,750 16.30 16.30 16.10 5,510 0 0.1
28/12/2018
16.30
 1,820,880 15.80 16.30 15.75 0 0 0
27/12/2018
15.80
 987,180 15.80 15.90 15.75 0 0 0
26/12/2018
15.80
 1,020,510 16 16 15.75 0 60 0.0
25/12/2018
16
 1,142,640 15.85 16 15.75 0 0 0
24/12/2018
15.85
 1,164,840 16.05 16.05 15.80 0 0 0
21/12/2018
16.05
 1,787,150 15.40 16.05 15.35 70 0 0.0
20/12/2018
15.40
 924,870 15.45 15.45 15.35 0 0 0
19/12/2018
15.45
 1,461,350 15.40 15.45 15.35 0 0 0
18/12/2018
15.40
 1,203,600 15.45 15.50 15.30 0 0 0
17/12/2018
15.45
 938,870 15.50 15.50 15.30 0 0 0
14/12/2018
15.50
 1,691,980 15.15 15.50 15 0 0 0
13/12/2018
15.15
 1,049,030 15.20 15.20 15.10 0 0 0
12/12/2018
15.20
 1,120,040 15.15 15.20 14.90 0 0 0
11/12/2018
15.15
 1,214,550 15.10 15.20 15.05 0 0 0
10/12/2018
15.10
 969,930 15.10 15.15 15 0 0 0
07/12/2018
15.10
 1,149,210 15.15 15.15 15.05 0 0 0
06/12/2018
15.15
 1,134,590 15.15 15.15 15.10 0 0 0
05/12/2018
15.15
 1,107,870 15.15 15.15 15.10 0 0 0
04/12/2018
15.15
 980,550 15.20 15.25 15.05 0 0 0
03/12/2018
15.20
 1,010,720 15.20 15.25 15.15 0 0 0
30/11/2018
15.20
 1,017,950 15.20 15.25 15.10 0 0 0
29/11/2018
15.20
 943,860 15.20 15.20 15.10 0 0 0
28/11/2018
15.20
 945,990 15.20 15.25 15.05 0 0 0
27/11/2018
15.20
 935,680 15.10 15.20 15 0 0 0
26/11/2018
15.10
 902,050 15.10 15.20 15 0 0 0
23/11/2018
15.10
 970,840 15 15.20 14.95 0 0 0
22/11/2018
15
 1,260,480 15 15.10 14.90 0 0 0
21/11/2018
15
 1,055,490 15.10 15.20 15 0 0 0
20/11/2018
15.10
 1,231,080 15.10 15.20 15 0 0 0
19/11/2018
15.10
 918,960 15.10 15.20 15 0 0 0
16/11/2018
15.10
 1,084,040 15.20 15.20 15.10 0 0 0
15/11/2018
15.20
 963,250 15.25 15.30 15.15 0 0 0

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