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
(2024-10-14) 		-0.10 -12.50% 243,900 0 0
0.70
0.80
0.70
2 tháng
(2024-09-16) 		-0.10 -12.50% 1,037,600 0 0
0.70
0.90
0.70
3 tháng
(2024-08-15) 		-0.30 -30% 1,874,800 800 0.0
0.70
1
0.70
6 tháng
(2024-05-17) 		0 0% 8,245,600 65,000 0.1
0.70
1.20
0.70
12 tháng
(2023-11-20) 		0.10 16.67% 14,843,947 125,800 0.1
0.50
1.20
0.70
24 tháng
(2022-11-24) 		-0.60 -46.15% 57,380,907 120,200 0.1
0.50
2.10
0.70
36 tháng
(2021-11-29) 		-5.27 -88.27% 257,578,120 -77,380 1.0
0.50
9.10
0.70
60 tháng
(2019-12-10) 		-1.98 -73.88% 509,395,990 214,560 1.9
0.50
9.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
2.96
 408,400 3.01 3.01 2.93 8,200 100 0.0
11/08/2021
3.01
 475,100 3.14 3.14 3 1,900 8,700 -0.0
10/08/2021
3.14
 611,700 2.95 3.14 2.89 12,600 500 0.0
09/08/2021
2.95
 464,400 2.98 2.98 2.89 9,400 2,200 0.0
06/08/2021
2.98
 493,400 3.03 3.17 2.95 3,500 23,800 -0.1
05/08/2021
3.03
 843,100 2.84 3.03 2.81 4,200 200 0.0
04/08/2021
2.84
 463,900 2.80 2.86 2.74 14,700 0 0.0
03/08/2021
2.80
 270,400 2.73 2.85 2.72 11,100 700 0.0
02/08/2021
2.73
 286,100 2.76 2.79 2.72 100 0 0.0
30/07/2021
2.76
 359,600 2.78 2.80 2.71 500 1,000 -0.0
29/07/2021
2.78
 249,400 2.80 2.85 2.77 0 7,900 -0.0
28/07/2021
2.80
 172,600 2.79 2.90 2.78 3,200 4,300 -0.0
27/07/2021
2.79
 197,200 2.79 2.84 2.78 4,300 0 0.0
26/07/2021
2.79
 195,700 2.82 2.82 2.70 8,900 0 0.0
23/07/2021
2.82
 156,000 2.86 2.94 2.82 2,000 2,400 -0.0
22/07/2021
2.86
 237,100 2.80 2.89 2.77 8,300 0 0.0
21/07/2021
2.80
 171,200 2.75 2.90 2.75 100 0 0.0
20/07/2021
2.75
 258,700 2.60 2.75 2.54 2,400 7,400 -0.0
19/07/2021
2.60
 385,600 2.79 2.79 2.60 0 5,000 -0.0
16/07/2021
2.79
 354,200 2.85 2.92 2.76 0 0 0
15/07/2021
2.85
 452,900 2.97 2.97 2.81 7,700 0 0.0
14/07/2021
2.97
 266,600 2.89 3.02 2.90 0 200 -0.0
13/07/2021
2.89
 317,600 2.71 2.89 2.75 0 2,800 -0.0
12/07/2021
2.71
 798,300 2.91 2.98 2.71 0 12,100 -0.0
09/07/2021
2.91
 211,500 3.01 3.06 2.90 200 3,200 -0.0
08/07/2021
3.01
 157,300 2.95 3.08 2.95 4,000 10,000 -0.0
07/07/2021
2.95
 577,300 3 3 2.80 6,700 2,200 0.0
06/07/2021
3
 555,400 3.08 3.16 3 3,400 0 0.0
05/07/2021
3.08
 557,400 3.20 3.20 3 0 10,900 0
02/07/2021
3.20
 278,300 3.25 3.46 3.10 0 17,700 -0.1
01/07/2021
3.25
 948,000 3.30 3.30 3.08 1,600 0 0.0
30/06/2021
3.30
 1,968,700 3.54 3.78 3.30 12,900 42,200 -0.1
29/06/2021
3.54
 640,300 3.31 3.54 3.54 700 200 0.0
28/06/2021
3.31
 981,900 3.10 3.31 3.22 0 200 -0.0
25/06/2021
3.10
 663,900 2.90 3.10 2.80 4,400 3,500 0.0
24/06/2021
2.90
 696,700 3.08 3.08 2.90 3,000 34,200 -0.1
23/06/2021
3.08
 584,300 3.14 3.20 3.03 4,800 17,000 -0.0
22/06/2021
3.14
 530,400 3.15 3.20 3.10 22,800 1,600 0.1
21/06/2021
3.15
 644,300 3.20 3.25 3.10 10,500 18,300 -0.0
18/06/2021
3.20
 517,000 3.25 3.29 3.18 6,900 5,700 0.0
17/06/2021
3.25
 868,000 3.14 3.27 3 9,900 1,100 0.0
16/06/2021
3.14
 626,500 3.06 3.20 3 45,300 2,900 0.1
15/06/2021
3.06
 420,400 3.07 3.13 3 14,900 0 0.0
14/06/2021
3.07
 803,100 3.10 3.13 2.90 25,500 4,000 0.1
11/06/2021
3.10
 1,700,100 2.94 3.14 2.74 3,900 5,500 -0.0
10/06/2021
2.94
 498,500 3.16 3.16 2.94 500 0 0.0
09/06/2021
3.16
 1,030,300 3.39 3.40 3.16 3,900 7,500 -0.0
08/06/2021
3.39
 1,960,700 3.17 3.39 3.20 0 2,000 -0.0
07/06/2021
3.17
 2,080,500 2.97 3.17 3.10 3,000 21,500 -0.1
04/06/2021
2.97
 1,953,500 2.78 2.97 2.80 2,700 5,900 -0.0
03/06/2021
2.78
 1,017,200 2.60 2.78 2.61 300 10,500 -0.0
02/06/2021
2.60
 398,500 2.60 2.62 2.53 300 0 0.0
01/06/2021
2.60
 201,000 2.68 2.68 2.59 600 0 0.0
31/05/2021
2.68
 573,800 2.65 2.83 2.55 800 0 0.0
28/05/2021
2.65
 677,500 2.48 2.65 2.48 4,000 0 0.0
27/05/2021
2.48
 404,600 2.58 2.58 2.45 900 0 0.0
26/05/2021
2.58
 1,288,100 2.69 2.69 2.51 11,400 0 0.0
25/05/2021
2.69
 360,700 2.73 2.86 2.68 200 1,600 -0.0
24/05/2021
2.73
 246,300 2.72 2.80 2.71 0 0 0
21/05/2021
2.72
 317,200 2.70 2.74 2.63 100 0 0.0
20/05/2021
2.70
 327,100 2.78 2.78 2.62 2,200 5,000 -0.0
19/05/2021
2.78
 268,400 2.80 2.89 2.71 0 0 0
18/05/2021
2.80
 609,400 2.75 2.80 2.60 0 0 0
17/05/2021
2.75
 439,700 2.82 2.96 2.75 1,200 11,900 -0.0
14/05/2021
2.82
 573,000 2.79 2.82 2.75 0 0 0
13/05/2021
2.79
 965,100 2.85 2.95 2.75 1,000 0 0.0
12/05/2021
2.85
 838,200 2.67 2.85 2.80 2,100 0 0.0
11/05/2021
2.67
 363,200 2.50 2.67 2.50 0 0 0
10/05/2021
2.50
 1,247,900 2.67 2.67 2.49 8,900 0 0.0
07/05/2021
2.67
 938,000 2.87 2.90 2.67 1,600 0 0.0
06/05/2021
2.87
 905,500 2.84 3.03 2.85 8,000 500 0.0
05/05/2021
2.84
 1,764,600 2.84 2.95 2.65 4,600 4,000 0.0
04/05/2021
2.84
 706,300 3.05 3.05 2.84 14,100 0 0.0
29/04/2021
3.05
 1,023,800 3.10 3.31 3.05 3,200 8,700 -0.0
28/04/2021
3.10
 3,252,200 2.90 3.10 2.70 52,600 4,000 0.1
27/04/2021
2.90
 88,000 3.11 3.11 2.90 0 0 0
26/04/2021
3.11
 51,300 3.34 3.34 3.11 0 0 0
23/04/2021
3.34
 79,100 3.59 3.59 3.34 0 0 0
22/04/2021
3.59
 72,100 3.86 3.86 3.59 500 0 0.0
20/04/2021
3.86
 129,300 4.14 4.14 3.86 100 0 0.0
19/04/2021
4.14
 749,900 4.45 4.45 4.14 35,700 200 0.1
16/04/2021
4.45
 1,428,200 4.35 4.65 4.25 16,700 0 0.1
15/04/2021
4.35
 1,966,300 4.07 4.35 4.30 1,000 0 0.0
14/04/2021
4.07
 2,059,600 3.81 4.07 3.55 28,200 0 0.1
13/04/2021
3.81
 2,868,900 3.77 4.03 3.80 4,000 47,500 -0.2
12/04/2021
3.77
 987,300 3.53 3.77 3.75 200 0 0.0
09/04/2021
3.53
 1,269,400 3.30 3.53 3.35 0 0 0
08/04/2021
3.30
 2,577,300 3.09 3.30 3.09 30,000 0 0.1
07/04/2021
3.09
 172,700 2.89 3.09 3.09 0 0 0
06/04/2021
2.89
 854,300 2.71 2.89 2.87 0 0 0
05/04/2021
2.71
 576,200 2.54 2.71 2.70 0 50,000 -0.1
02/04/2021
2.54
 942,200 2.38 2.54 2.40 14,500 100,400 -0.2
01/04/2021
2.38
 814,800 2.42 2.43 2.29 0 0 0
31/03/2021
2.42
 1,619,700 2.28 2.43 2.35 1,000 0 0.0
30/03/2021
2.28
 778,600 2.14 2.28 2.14 800 6,600 -0.0
29/03/2021
2.14
 709,600 2.01 2.15 2.01 0 0 0
26/03/2021
2.01
 439,300 2.10 2.10 1.98 0 0 0
25/03/2021
2.10
 547,500 2.10 2.18 2.08 0 5,000 -0.0
24/03/2021
2.10
 517,600 2.03 2.14 2 6,000 0 0.0
23/03/2021
2.03
 296,400 2.03 2.04 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |