CTCP Đầu tư Đức Trung (dti)

3.50
0.10
(2.94%)
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
(2024-04-22) 		-0.20 -5.56% 1,565,900 0 0
3.30
3.80
3.40
2 tháng
(2024-03-21) 		0 0% 5,305,700 0 0
3.30
4.10
3.40
3 tháng
(2024-02-20) 		0.10 3.03% 7,133,100 0 0
3.20
4.10
3.40
6 tháng
(2023-11-22) 		0.10 3.03% 12,200,100 0 0
2.90
4.10
3.40
12 tháng
(2023-05-26) 		-3.06 -47.35% 34,480,344 0 0
2.90
6.82
3.40
24 tháng
(2022-05-31) 		-6.20 -64.57% 48,426,016 0 0
2.90
11.12
3.40
36 tháng
(2021-06-07) 		-5.48 -61.71% 58,244,289 -226,100 -1.8
2.90
16.59
3.40
60 tháng
(2019-06-17) 		-8.70 -71.89% 61,364,964 0 0.5
2.90
16.59
3.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
3.50
0.10
 46,200 3.40 3.50 3.40 0 0 0
#2 17/05/2024
3.40
0.10
 90,600 3.40 3.40 3.30 0 0 0
#3 16/05/2024
3.30
-0.20
 173,300 3.60 3.60 3.30 0 0 0
#4 15/05/2024
3.50
-0.20
 226,300 3.60 3.60 3.40 0 0 0
#5 14/05/2024
3.70
0.20
 254,600 3.60 3.80 3.50 0 0 0
#6 13/05/2024
3.50
0
 17,800 3.50 3.60 3.50 0 0 0
#7 10/05/2024
3.50
-0.10
 130,500 3.50 3.60 3.50 0 0 0
#8 09/05/2024
3.60
-0.10
 105,700 3.70 3.70 3.40 0 0 0
#9 08/05/2024
3.70
0
 40,200 3.70 3.70 3.60 0 0 0
#10 07/05/2024
3.70
-0.10
 32,900 3.80 3.90 3.60 0 0 0
#11 06/05/2024
3.80
0.10
 137,800 3.50 3.80 3.50 0 0 0
#12 03/05/2024
3.70
0
 97,600 3.70 3.70 3.50 0 0 0
#13 02/05/2024
3.70
0.10
 16,400 3.60 3.70 3.50 0 0 0
#14 26/04/2024
3.60
0
 67,000 3.60 3.60 3.20 0 0 0
#15 25/04/2024
3.60
0
 32,100 3.60 3.60 3.50 0 0 0
#16 24/04/2024
3.60
0
 48,300 3.60 3.60 3.50 0 0 0
#17 23/04/2024
3.60
0
 14,500 3.60 3.60 3.50 0 0 0
#18 22/04/2024
3.60
0
 80,300 3.70 3.70 3.50 0 0 0
#19 19/04/2024
3.60
-0.40
 150,200 3.90 4 3.60 0 0 0
#20 17/04/2024
4
0
 103,100 4 4.30 3.80 0 0 0
#21 16/04/2024
4
0.10
 58,600 4 4 3.70 0 0 0
#22 15/04/2024
3.90
-0.20
 298,900 4.30 4.30 3.90 0 0 0
#23 12/04/2024
4.10
0.50
 531,500 3.60 4.10 3.50 0 0 0
#24 11/04/2024
3.60
-0.10
 74,200 3.70 3.70 3.50 0 0 0
#25 10/04/2024
3.70
-0.20
 76,000 3.80 3.90 3.70 0 0 0
#26 09/04/2024
3.90
0.20
 55,900 3.70 3.90 3.70 0 0 0
#27 08/04/2024
3.70
0
 130,300 3.70 3.80 3.60 0 0 0
#28 05/04/2024
3.70
0
 107,800 3.60 3.70 3.50 0 0 0
#29 04/04/2024
3.70
0
 134,500 3.70 3.70 3.50 0 0 0
#30 03/04/2024
3.70
-0.40
 223,700 4.10 4.10 3.70 0 0 0
#31 02/04/2024
4.10
0.20
 396,400 3.90 4.10 3.90 0 0 0
#32 01/04/2024
3.90
0.30
 313,600 3.50 3.90 3.50 0 0 0
#33 29/03/2024
3.60
0.20
 370,200 3.40 3.70 3.40 0 0 0
#34 28/03/2024
3.40
0
 156,800 3.30 3.40 3.30 0 0 0
#35 27/03/2024
3.40
0
 75,300 3.40 3.40 3.30 0 0 0
#36 26/03/2024
3.40
0.10
 61,800 3.30 3.40 3.30 0 0 0
#37 25/03/2024
3.30
0
 208,000 3.30 3.40 3.30 0 0 0
#38 22/03/2024
3.30
-0.10
 132,500 3.40 3.40 3.20 0 0 0
#39 21/03/2024
3.40
0
 80,500 3.40 3.50 3.30 0 0 0
#40 20/03/2024
3.40
0.20
 288,100 3.20 3.50 3.20 0 0 0
#41 19/03/2024
3.20
-0.10
 69,400 3.30 3.30 3.20 0 0 0
#42 18/03/2024
3.30
0
 106,500 3.30 3.30 3.10 0 0 0
#43 15/03/2024
3.30
-0.10
 113,200 3.40 3.40 3.20 0 0 0
#44 14/03/2024
3.40
0.20
 125,900 3.20 3.50 3.30 0 0 0
#45 13/03/2024
3.20
0
 92,300 3.20 3.30 3.20 0 0 0
#46 12/03/2024
3.20
0
 39,600 3.20 3.30 3.20 0 0 0
#47 11/03/2024
3.20
-0.10
 23,800 3.30 3.30 3.20 0 0 0
#48 08/03/2024
3.30
0.10
 91,400 3.20 3.30 3.10 0 0 0
#49 07/03/2024
3.20
-0.10
 28,300 3.30 3.30 3.20 0 0 0
#50 06/03/2024
3.30
0.10
 55,200 3.20 3.30 3.20 0 0 0
#51 05/03/2024
3.20
0
 13,700 3.20 3.30 3.20 0 0 0
#52 04/03/2024
3.20
0
 185,200 3.20 3.30 3.10 0 0 0
#53 01/03/2024
3.20
0
 57,300 3.20 3.30 3.20 0 0 0
#54 29/02/2024
3.20
-0.20
 28,300 3.40 3.40 3.20 0 0 0
#55 28/02/2024
3.40
0
 34,500 3.40 3.40 3.30 0 0 0
#56 27/02/2024
3.40
0.10
 101,300 3.30 3.50 3.30 0 0 0
#57 26/02/2024
3.30
0
 36,500 3.30 3.40 3.30 0 0 0
#58 23/02/2024
3.30
-0.20
 61,600 3.50 3.50 3.30 0 0 0
#59 22/02/2024
3.50
0.10
 113,500 3.40 3.50 3.30 0 0 0
#60 21/02/2024
3.40
0.10
 87,200 3.30 3.40 3.20 0 0 0
#61 20/02/2024
3.30
0
 74,600 3.30 3.40 3.20 0 0 0
#62 19/02/2024
3.30
-0.10
 64,800 3.40 3.40 3.20 0 0 0
#63 16/02/2024
3.40
0.20
 73,200 3.20 3.40 3.30 0 0 0
#64 15/02/2024
3.20
0.10
 21,100 3.10 3.30 3.10 0 0 0
#65 07/02/2024
3.10
0
 40,200 3.10 3.20 3.10 0 0 0
#66 06/02/2024
3.10
-0.10
 33,100 3.20 3.20 3.10 0 0 0
#67 05/02/2024
3.20
0
 19,400 3.20 3.20 3.10 0 0 0
#68 02/02/2024
3.20
0
 66,200 3.20 3.30 3.20 0 0 0
#69 01/02/2024
3.20
0
 40,300 3.20 3.30 3.20 0 0 0
#70 31/01/2024
3.20
0.10
 108,000 3.10 3.30 3.10 0 0 0
#71 30/01/2024
3.10
-0.10
 99,800 3.20 3.20 3.10 0 0 0
#72 29/01/2024
3.20
-0.20
 191,700 3.40 3.40 3.10 0 0 0
#73 26/01/2024
3.40
0.10
 49,400 3.30 3.50 3.30 0 0 0
#74 25/01/2024
3.30
-0.30
 149,000 3.60 3.80 3.30 0 0 0
#75 24/01/2024
3.60
0.10
 363,000 3.50 3.90 3.40 0 0 0
#76 23/01/2024
3.50
0.40
 274,000 3.10 3.50 3.10 0 0 0
#77 22/01/2024
3.10
-0.20
 59,600 3.30 3.30 3 0 0 0
#78 19/01/2024
3.30
0.10
 82,800 3.20 3.40 3.20 0 0 0
#79 18/01/2024
3.20
0
 76,500 3.20 3.20 3.10 0 0 0
#80 17/01/2024
3.20
-0.20
 111,500 3.40 3.50 3.10 0 0 0
#81 16/01/2024
3.40
0.10
 53,300 3.30 3.50 3.20 0 0 0
#82 15/01/2024
3.30
-0.20
 235,000 3.50 3.60 3.30 0 0 0
#83 12/01/2024
3.50
-0.10
 452,400 3.60 4.10 3.40 0 0 0
#84 11/01/2024
3.60
0.30
 272,100 3.30 3.60 3.40 0 0 0
#85 10/01/2024
3.30
0.30
 364,200 3 3.30 3 0 0 0
#86 09/01/2024
3
0.10
 63,200 2.90 3 2.80 0 0 0
#87 08/01/2024
2.90
0
 28,300 2.90 2.90 2.90 0 0 0
#88 05/01/2024
2.90
0
 17,500 2.90 2.90 2.90 0 0 0
#89 04/01/2024
2.90
0
 34,800 2.90 2.90 2.90 0 0 0
#90 03/01/2024
2.90
-0.10
 111,300 3 3 2.90 0 0 0
#91 02/01/2024
3
0
 11,900 3 3 2.90 0 0 0
#92 29/12/2023
3
0.10
 117,300 2.90 3.10 3 0 0 0
#93 28/12/2023
2.90
0
 53,800 2.90 2.90 2.90 0 0 0
#94 27/12/2023
2.90
0
 26,800 2.90 2.90 2.90 0 0 0
#95 26/12/2023
2.90
-0.10
 13,800 3 3 2.90 0 0 0
#96 25/12/2023
3
0
 51,500 3 3 2.90 0 0 0
#97 22/12/2023
3
0
 7,100 3 3 2.90 0 0 0
#98 21/12/2023
3
0
 5,300 3 3 2.90 0 0 0
#99 20/12/2023
3
0.10
 22,700 2.90 3 2.90 0 0 0
#100 19/12/2023
2.90
-0.10
 101,500 3 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |