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)
15/12/2017
12.35
 460,230 12.35 12.40 12.25 0 0 0
14/12/2017
12.35
 135,700 12.30 12.35 12.30 0 0 0
13/12/2017
12.40
 475,770 12.35 12.40 12.30 0 0 0
12/12/2017
12.40
 161,970 12.30 12.40 12.30 0 0 0
11/12/2017
12.40
 380,060 12.40 12.40 12.30 0 0 0
08/12/2017
12.40
 1,026,740 12.30 12.40 12.25 0 0 0
07/12/2017
12.40
 601,310 12.40 12.40 12.25 0 0 0
06/12/2017
12.40
 145,770 12.40 12.40 12.30 0 0 0
05/12/2017
12.40
 157,000 12.40 12.40 12.30 0 0 0
04/12/2017
12.40
 150,170 12.35 12.40 12.30 0 60 0.0
01/12/2017
12.40
 244,690 12.40 12.40 12.20 0 0 0
30/11/2017
12.40
 1,590,890 12.40 12.40 12.10 0 0 0
29/11/2017
12.40
 191,790 12.40 12.40 12.25 0 0 0
28/11/2017
12.40
 134,130 12.45 12.45 12.15 0 0 0
27/11/2017
12.45
 232,310 12.40 12.45 12.10 0 0 0
24/11/2017
12.40
 471,290 12.30 12.40 12.15 0 0 0
23/11/2017
12.40
 208,880 12.40 12.40 12.20 0 0 0
22/11/2017
12.40
 316,770 12.40 12.50 12.05 0 0 0
21/11/2017
12.40
 224,990 12.55 12.55 12.10 0 0 0
20/11/2017
12.55
 248,090 12.50 12.55 12.20 0 0 0
17/11/2017
12.50
 317,360 12.45 12.60 12.10 10 0 0.0
16/11/2017
12.45
 275,280 12.40 12.60 12.20 0 0 0
15/11/2017
12.40
 213,750 12.40 12.40 12.20 0 0 0
14/11/2017
12.40
 152,830 12.40 12.40 12.10 0 0 0
13/11/2017
12.40
 148,640 12.30 12.40 12.10 0 0 0
10/11/2017
12.40
 300,250 12.40 12.40 12.10 0 0 0
09/11/2017
12.40
 229,570 12.05 12.40 12.05 0 0 0
08/11/2017
12.40
 531,560 12.40 12.40 12 0 0 0
07/11/2017
12.40
 330,070 12.40 12.40 12.25 0 10,000 -0.1
06/11/2017
12.40
 198,730 12.40 12.40 11.75 0 0 0
03/11/2017
12.40
 319,320 12.30 12.40 11.70 0 0 0
02/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
02/11/2017
12.30
 255,180 11.50 12.30 11.40 0 0 0
01/11/2017
11.80
 1,638,730 11.51 11.99 11.08 0 0 0
31/10/2017
11.90
 1,794,050 12.23 12.47 11.42 0 0 0
30/10/2017
12.23
 1,928,230 12.09 12.38 11.56 0 0 0
27/10/2017
12.42
 1,862,920 12.95 13.05 12.14 0 0 0
26/10/2017
13.00
 876,770 13.81 14.10 12.86 0 0 0
25/10/2017
13.81
 2,947,840 14.05 14.87 13.10 10,000 0 0.2
24/10/2017
14.05
 192,400 14.01 14.05 13.86 0 0 0
23/10/2017
14.01
 340,090 14.01 14.05 13.91 0 0 0
20/10/2017
14.01
 1,481,340 13.96 14.44 13.67 0 0 0
19/10/2017
13.96
 207,250 13.96 14.01 13.86 0 0 0
18/10/2017
13.96
 181,390 13.96 14.01 13.91 0 0 0
17/10/2017
13.96
 464,690 14.01 14.05 13.67 0 0 0
16/10/2017
14.01
 919,450 13.86 14.15 13.72 0 0 0
13/10/2017
13.86
 679,060 13.86 13.91 13.81 0 0 0
12/10/2017
13.86
 768,840 13.77 13.86 13.67 0 0 0
11/10/2017
13.77
 796,450 13.72 14.05 13.67 0 0 0
10/10/2017
13.72
 280,060 13.72 13.77 13.57 0 0 0
09/10/2017
13.67
 237,990 13.72 13.72 13.57 0 0 0
06/10/2017
13.72
 394,780 13.62 13.81 13.57 0 0 0
05/10/2017
13.62
 251,840 13.57 13.62 13.53 0 0 0
04/10/2017
13.57
 317,780 13.53 13.57 13.48 0 0 0
03/10/2017
13.57
 633,570 13.57 13.62 13.43 0 0 0
02/10/2017
13.57
 414,120 13.48 13.62 13.43 0 0 0
29/09/2017
13.48
 598,450 13.67 13.67 13.29 0 0 0
28/09/2017
13.67
 246,070 13.67 13.72 13.57 0 0 0
27/09/2017
13.67
 534,330 13.72 13.81 13.53 0 0 0
26/09/2017
13.72
 346,170 13.72 13.81 13.53 0 0 0
25/09/2017
13.77
 1,132,450 13.77 13.91 13.48 0 0 0
22/09/2017
13.81
 1,191,860 13.72 14.15 13.53 0 0 0
21/09/2017
13.77
 730,070 13.86 13.86 13.43 0 0 0
20/09/2017
13.86
 836,600 13.67 13.91 13.62 0 0 0
19/09/2017
13.72
 447,440 13.72 13.81 13.57 0 0 0
18/09/2017
13.77
 575,160 13.62 13.91 13.57 0 0 0
15/09/2017
13.62
 336,220 13.72 13.81 13.53 0 0 0
14/09/2017
13.72
 523,150 13.77 13.96 13.62 0 0 0
13/09/2017
13.91
 1,646,530 13.77 13.96 13.57 0 0 0
12/09/2017
13.86
 3,138,400 13.62 13.86 13.43 0 0 0
11/09/2017
13.67
 254,030 14.10 14.10 13.67 0 10 0.0
08/09/2017
14.10
 577,590 14.63 14.63 14.01 0 0 0
07/09/2017
14.63
 2,337,270 14.77 15.30 14.01 0 0 0
06/09/2017
14.73
 2,820,950 13.77 14.73 13.67 10 0 0.0
05/09/2017
13.77
 442,790 13.72 13.77 13.53 0 0 0
01/09/2017
13.77
 275,370 13.81 13.86 13.72 0 0 0
31/08/2017
13.81
 194,760 13.77 13.91 13.72 0 0 0
30/08/2017
13.81
 251,850 13.81 13.91 13.62 0 0 0
29/08/2017
13.77
 472,200 13.81 13.81 13.57 0 0 0
28/08/2017
13.77
 293,130 13.67 13.81 13.62 0 0 0
25/08/2017
13.67
 358,180 13.62 13.81 13.62 0 0 0
24/08/2017
13.67
 298,960 13.77 13.86 13.43 0 0 0
23/08/2017
13.77
 302,330 13.86 13.96 13.67 0 0 0
22/08/2017
13.86
 267,190 13.72 13.91 13.72 0 0 0
21/08/2017
13.77
 269,090 13.67 13.81 13.62 0 0 0
18/08/2017
13.72
 320,720 13.67 13.81 13.62 0 0 0
17/08/2017
13.67
 529,800 13.72 13.72 13.57 0 0 0
16/08/2017
13.72
 250,040 13.67 13.81 13.62 0 0 0
15/08/2017
13.72
 261,300 13.62 13.81 13.62 0 0 0
14/08/2017
13.67
 634,050 13.77 13.91 13.57 0 0 0
11/08/2017
13.81
 1,152,370 13.77 14.05 13.62 0 0 0
10/08/2017
13.77
 331,390 13.67 13.86 13.53 0 0 0
09/08/2017
13.72
 461,260 13.62 13.72 13.38 0 0 0
08/08/2017
13.57
 425,200 13.72 13.72 13.43 0 0 0
07/08/2017
13.72
 901,240 13.86 14.20 13.53 0 0 0
04/08/2017
13.91
 1,270,820 13.33 13.96 13.19 0 0 0
03/08/2017
13.38
 435,440 13.14 13.38 13.00 0 0 0
02/08/2017
13.14
 1,045,830 12.66 13.14 12.62 0 0 0
01/08/2017
12.66
 305,320 12.42 12.66 12.33 0 0 0
31/07/2017
12.47
 214,180 12.33 12.47 12.33 0 0 0
28/07/2017
12.33
 230,120 12.18 12.33 12.09 0 80 0.0

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