CTCP Đầu tư Đức Trung (dti)

2.20
-0.10
(-4.35%)
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
(2025-12-29) 		-0.20 -8.33% 356,400 0 0
2.20
2.50
2.30
2 tháng
(2025-11-28) 		-0.20 -8.33% 1,043,300 0 0
2.20
2.60
2.30
3 tháng
(2025-10-29) 		-0.10 -4.35% 1,711,900 0 0
2.20
2.60
2.30
6 tháng
(2025-07-31) 		-0.30 -12% 8,162,900 -3,600 -0.0
2.20
3.70
2.30
12 tháng
(2025-02-03) 		-0.10 -4.35% 18,327,759 0 -0.0
1.80
3.70
2.30
24 tháng
(2024-02-07) 		-0.90 -29.03% 31,647,460 0 -0.0
1.80
4.10
2.30
36 tháng
(2023-02-13) 		-5.24 -70.45% 72,596,519 0 -0.0
1.80
11.12
2.30
60 tháng
(2021-02-22) 		-6.77 -75.47% 83,047,729 -226,100 -1.8
1.80
16.59
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
4.70
 75,100 4.80 4.80 4.60 0 0 0
30/08/2023
4.80
 201,800 4.90 4.90 4.60 0 0 0
29/08/2023
4.90
 253,500 5.10 5.20 4.70 0 0 0
28/08/2023
5.10
 338,900 4.70 5.20 4.60 0 0 0
25/08/2023
4.70
 286,400 4.40 4.70 4.40 0 0 0
24/08/2023
4.40
 281,200 4.40 4.50 4.30 0 0 0
23/08/2023
4.40
 310,800 4.50 4.60 4.20 0 0 0
22/08/2023
4.50
 197,700 4.70 4.70 4.10 0 0 0
21/08/2023
4.70
 203,000 4.80 4.80 4.50 0 0 0
18/08/2023
4.80
 393,400 5.20 5.20 4.60 0 0 0
17/08/2023
5.20
 199,100 5.10 5.20 5 0 0 0
16/08/2023
5.10
 183,800 5.30 5.30 5.10 0 0 0
15/08/2023
5.30
 211,400 5.30 5.30 5.10 0 0 0
14/08/2023
5.30
 254,500 5.30 5.40 5.10 0 0 0
11/08/2023
5.30
 210,600 5.50 5.50 5.20 0 0 0
10/08/2023
5.50
 386,100 5.40 5.70 5.40 0 0 0
09/08/2023
5.40
 321,200 5.20 5.40 5.20 0 0 0
08/08/2023
5.20
 161,700 5.10 5.30 5.10 0 0 0
07/08/2023
5.10
 189,800 5.10 5.20 5 0 0 0
04/08/2023
5.10
 139,500 5.10 5.20 4.80 0 0 0
03/08/2023
5.10
 91,900 5.20 5.20 5 0 0 0
02/08/2023
5.20
 121,400 5.20 5.30 5.10 0 0 0
01/08/2023
5.20
 226,100 5.20 5.40 5.10 0 0 0
31/07/2023
5.20
 192,800 5.40 5.50 5.20 0 0 0
28/07/2023
5.40
 191,400 5.30 5.50 5.30 0 0 0
27/07/2023
5.30
 254,800 5.10 5.30 5 0 0 0
26/07/2023
5.10
 68,400 5 5.10 5 0 0 0
25/07/2023
5
 117,400 5 5.10 4.90 0 0 0
24/07/2023
5
 158,200 5 5.10 4.90 0 0 0
21/07/2023
5
 65,200 5 5.10 4.90 0 0 0
20/07/2023
5
 123,000 5.10 5.10 4.80 0 0 0
19/07/2023
5.10
 246,300 4.80 5.40 4.80 0 0 0
18/07/2023
4.80
 112,100 5 5 4.80 0 0 0
17/07/2023
5
 132,000 5 5 4.80 0 0 0
14/07/2023
5
 419,100 5.20 5.20 4.80 0 0 0
13/07/2023
5.20
 373,800 5.40 5.40 5 0 0 0
12/07/2023
5.40
 464,700 5.40 5.50 5.20 0 0 0
11/07/2023
5.40
 181,200 5.60 5.60 5.30 0 0 0
10/07/2023
5.60
 188,400 5.70 5.70 5.50 0 0 0
07/07/2023
5.70
 365,700 5.70 5.80 5.50 0 0 0
06/07/2023
5.70
 119,100 5.70 5.90 5.60 0 0 0
05/07/2023
5.70
 81,010 5.70 5.90 5.70 0 0 0
04/07/2023
5.70
 227,303 5.90 5.90 5.60 0 0 0
03/07/2023
5.90
 84,200 6.10 6.10 5.80 0 0 0
30/06/2023
6.10
 91,900 6.20 6.30 6 0 0 0
29/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
29/06/2023
6.20
 78,533 6.19 6.60 6.10 0 0 0
28/06/2023
6.19
 424,735 6.19 6.28 6.01 0 0 0
27/06/2023
6.19
 26,300 6.19 6.19 6.10 0 0 0
26/06/2023
6.19
 241,505 6.28 6.28 6.10 0 0 0
23/06/2023
6.28
 269,000 6.28 6.46 6.19 0 0 0
22/06/2023
6.28
 135,800 6.37 6.46 6.28 0 0 0
21/06/2023
6.37
 153,200 6.28 6.46 6.19 0 0 0
20/06/2023
6.28
 265,700 6.28 6.46 6.19 0 0 0
19/06/2023
6.28
 543,500 6.55 6.55 6.19 0 0 0
16/06/2023
6.55
 321,400 6.64 6.73 6.46 0 0 0
15/06/2023
6.64
 275,800 6.82 6.91 6.55 0 0 0
14/06/2023
6.82
 598,900 6.55 6.91 6.55 0 0 0
13/06/2023
6.55
 479,557 6.82 6.91 6.46 0 0 0
12/06/2023
6.82
 200,500 6.64 7.09 6.64 0 0 0
09/06/2023
6.64
 725,900 6.28 6.73 6.28 0 0 0
08/06/2023
6.28
 308,700 6.37 6.46 6.19 0 0 0
07/06/2023
6.37
 212,400 6.46 6.55 6.28 0 0 0
06/06/2023
6.46
 516,500 6.55 6.64 6.19 0 0 0
05/06/2023
6.55
 271,144 6.73 6.82 6.37 0 0 0
02/06/2023
6.73
 667,200 6.55 6.82 6.28 0 0 0
01/06/2023
6.55
 606,657 6.10 6.55 6.10 0 0 0
31/05/2023
6.10
 246,200 6.19 6.28 6.01 0 0 0
30/05/2023
6.19
 128,100 6.46 6.46 6.01 0 0 0
29/05/2023
6.46
 36,100 6.46 6.46 6.28 0 0 0
26/05/2023
6.46
 123,100 6.37 6.46 6.28 0 0 0
25/05/2023
6.37
 412,700 6.37 6.73 6.19 0 0 0
24/05/2023
6.37
 38,100 6.37 6.46 6.19 0 0 0
23/05/2023
6.37
 587,200 6.73 6.91 6.01 0 0 0
22/05/2023
6.73
 286,900 6.91 7.00 6.46 0 0 0
19/05/2023
6.91
 109,513 7.09 7.17 6.73 0 0 0
18/05/2023
7.09
 365,109 7.17 7.35 6.73 0 0 0
17/05/2023
7.17
 471,600 7.17 7.17 6.46 0 0 0
16/05/2023
7.17
 372,400 6.91 7.17 6.46 0 0 0
15/05/2023
6.91
 224,300 7.26 7.53 6.64 0 0 0
12/05/2023
7.26
 486,600 7.26 7.71 6.82 0 0 0
11/05/2023
7.26
 339,400 6.37 7.35 5.92 0 0 0
10/05/2023
6.37
 88,600 6.82 7.00 6.28 0 0 0
09/05/2023
6.82
 24,002 7.09 7.26 6.73 0 0 0
08/05/2023
7.09
 46,021 7.00 7.17 6.91 0 0 0
05/05/2023
7.00
 251,201 7.00 7.44 6.55 0 0 0
04/05/2023
7.00
 21,000 7.71 7.80 6.73 0 0 0
28/04/2023
7.71
 812,701 7.71 7.80 6.64 0 0 0
27/04/2023
7.71
 396,700 7.71 8.16 7.17 0 0 0
26/04/2023
7.71
 43,704 7.80 7.80 7.17 0 0 0
25/04/2023
7.80
 129,500 7.80 7.89 7.26 0 0 0
24/04/2023
7.80
 172,200 8.16 8.61 7.26 0 0 0
21/04/2023
8.16
 170,305 7.71 8.43 7.71 0 0 0
20/04/2023
7.71
 492,300 7.71 8.07 6.55 0 0 0
19/04/2023
7.71
 44,401 7.98 8.07 7.44 0 0 0
18/04/2023
7.98
 63,200 8.16 8.16 7.53 0 0 0
17/04/2023
8.16
 40,500 8.34 8.34 7.62 0 0 0
14/04/2023
8.34
 290,600 8.34 8.79 7.62 0 0 0
13/04/2023
8.34
 123,125 8.52 8.88 7.62 0 0 0
12/04/2023
8.52
 79,300 8.70 8.97 7.71 0 0 0
11/04/2023
8.70
 49,700 8.61 8.97 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |